领湃科技 sz.300530
22.66
+2.03%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 37.10 | 37.44 | 36.20 | 36.92 | -1.86% | 2.84 | 4.90% |
| 2025-09-15 | 38.67 | 39.79 | 37.51 | 37.62 | -3.02% | 3.44 | 5.64% |
| 2025-09-12 | 37.54 | 39.77 | 37.05 | 38.79 | +2.70% | 4.12 | 6.80% |
| 2025-09-11 | 37.20 | 37.84 | 36.08 | 37.77 | +0.72% | 3.17 | 5.40% |
| 2025-09-10 | 39.12 | 39.15 | 37.00 | 37.50 | -7.13% | 4.52 | 7.55% |
| 2025-09-09 | 39.60 | 41.45 | 39.18 | 40.38 | +0.10% | 4.80 | 7.51% |
| 2025-09-08 | 42.49 | 43.35 | 39.50 | 40.34 | -6.96% | 6.54 | 10.08% |
| 2025-09-05 | 41.00 | 45.00 | 41.00 | 43.36 | +1.45% | 10.60 | 15.46% |
| 2025-09-04 | 38.85 | 44.12 | 38.85 | 42.74 | +8.95% | 9.68 | 14.77% |
| 2025-09-03 | 38.90 | 42.09 | 38.50 | 39.23 | -3.21% | 7.21 | 11.42% |
| 2025-09-02 | 35.91 | 42.10 | 35.80 | 40.53 | +12.30% | 9.92 | 15.68% |
| 2025-09-01 | 35.14 | 37.00 | 35.14 | 36.09 | -0.72% | 3.47 | 6.07% |
| 2025-08-29 | 34.54 | 37.51 | 33.56 | 36.35 | +3.38% | 4.93 | 8.65% |
| 2025-08-28 | 35.60 | 36.63 | 34.50 | 35.16 | -1.68% | 3.54 | 6.26% |
| 2025-08-27 | 35.06 | 37.49 | 34.46 | 35.76 | +2.35% | 4.07 | 7.17% |
| 2025-08-26 | 35.20 | 35.40 | 34.79 | 34.94 | -2.18% | 1.86 | 3.36% |
| 2025-08-25 | 34.43 | 36.34 | 34.43 | 35.72 | +3.75% | 3.39 | 6.03% |
| 2025-08-22 | 34.37 | 34.56 | 34.01 | 34.43 | +0.38% | 1.31 | 2.42% |
| 2025-08-21 | 35.18 | 35.18 | 34.15 | 34.30 | -2.47% | 1.64 | 2.99% |
| 2025-08-20 | 35.00 | 35.50 | 34.60 | 35.17 | 0.00% | 1.81 | 3.27% |