锦浪科技 sz.300763
113.60
+4.97%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 111.00 | 118.88 | 110.09 | 113.60 | +4.97% | 21.23 | 5.75% |
| 2026-05-21 | 112.52 | 112.97 | 107.60 | 108.22 | -3.83% | 17.60 | 4.95% |
| 2026-05-20 | 107.20 | 113.90 | 106.31 | 112.53 | +4.24% | 22.60 | 6.35% |
| 2026-05-19 | 104.25 | 109.38 | 104.25 | 107.95 | +3.69% | 18.49 | 5.36% |
| 2026-05-18 | 96.56 | 107.11 | 95.09 | 104.11 | +7.77% | 25.46 | 7.67% |
| 2026-05-15 | 97.70 | 101.61 | 92.60 | 96.60 | -1.27% | 21.19 | 6.84% |
| 2026-05-14 | 102.30 | 102.91 | 97.58 | 97.84 | -4.37% | 12.46 | 3.89% |
| 2026-05-13 | 100.28 | 102.94 | 98.85 | 102.31 | +1.87% | 12.16 | 3.75% |
| 2026-05-12 | 103.01 | 104.90 | 100.12 | 100.43 | -2.40% | 12.66 | 3.87% |
| 2026-05-11 | 99.16 | 105.00 | 97.58 | 102.90 | +4.75% | 19.15 | 5.84% |
| 2026-05-08 | 97.04 | 100.19 | 96.82 | 98.23 | +0.75% | 13.65 | 4.30% |
| 2026-05-07 | 98.00 | 100.93 | 96.76 | 97.50 | -0.43% | 16.38 | 5.17% |
| 2026-05-06 | 94.58 | 99.38 | 93.20 | 97.92 | +3.01% | 17.83 | 5.72% |
| 2026-04-30 | 94.65 | 96.99 | 93.54 | 95.06 | -0.36% | 15.32 | 5.00% |
| 2026-04-29 | 87.00 | 96.25 | 86.85 | 95.40 | +10.46% | 28.08 | 9.40% |
| 2026-04-28 | 83.58 | 87.50 | 83.58 | 86.37 | +3.31% | 19.57 | 7.09% |
| 2026-04-27 | 85.00 | 90.00 | 83.39 | 83.60 | -17.64% | 34.87 | 12.59% |
| 2026-04-24 | 96.15 | 101.50 | 95.65 | 101.50 | +5.24% | 27.61 | 8.67% |
| 2026-04-23 | 94.69 | 97.69 | 93.31 | 96.45 | +2.25% | 24.03 | 7.80% |
| 2026-04-22 | 93.60 | 94.99 | 92.51 | 94.33 | -0.33% | 13.74 | 4.56% |