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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 65.20 | 66.57 | 63.99 | 64.03 | -1.79% | 12.31 | 5.87% |
| 2025-08-18 | 64.80 | 66.42 | 64.17 | 65.20 | 0.00% | 15.75 | 7.52% |
| 2025-08-15 | 66.50 | 67.80 | 63.40 | 65.20 | +1.56% | 22.87 | 10.85% |
| 2025-08-14 | 63.80 | 65.68 | 62.11 | 64.20 | +0.22% | 12.01 | 5.87% |
| 2025-08-13 | 61.71 | 64.89 | 60.70 | 64.06 | +3.81% | 13.20 | 6.56% |
| 2025-08-12 | 61.13 | 62.22 | 60.28 | 61.71 | +1.11% | 8.53 | 4.32% |
| 2025-08-11 | 60.39 | 61.15 | 59.59 | 61.03 | +1.67% | 8.89 | 4.59% |
| 2025-08-08 | 58.12 | 62.00 | 58.10 | 60.03 | +2.97% | 11.01 | 5.70% |
| 2025-08-07 | 59.10 | 59.30 | 57.53 | 58.30 | -0.97% | 4.40 | 2.35% |
| 2025-08-06 | 58.50 | 59.10 | 58.32 | 58.87 | +0.05% | 3.30 | 1.74% |
| 2025-08-05 | 57.98 | 58.99 | 57.68 | 58.84 | +1.96% | 4.27 | 2.28% |
| 2025-08-04 | 57.50 | 57.86 | 56.90 | 57.71 | -0.26% | 3.96 | 2.15% |
| 2025-08-01 | 56.87 | 58.65 | 56.87 | 57.86 | +1.74% | 5.73 | 3.08% |
| 2025-07-31 | 58.31 | 58.85 | 56.80 | 56.87 | -3.20% | 7.11 | 3.85% |
| 2025-07-30 | 59.79 | 60.20 | 58.26 | 58.75 | -2.21% | 5.77 | 3.03% |
| 2025-07-29 | 59.03 | 60.11 | 58.62 | 60.08 | +1.85% | 5.26 | 2.76% |
| 2025-07-28 | 59.20 | 59.77 | 58.52 | 58.99 | -0.41% | 3.64 | 1.91% |
| 2025-07-25 | 59.63 | 59.88 | 59.07 | 59.23 | -0.77% | 3.79 | 1.99% |
| 2025-07-24 | 57.83 | 59.69 | 57.83 | 59.69 | +2.65% | 6.10 | 3.21% |
| 2025-07-23 | 60.06 | 60.06 | 57.96 | 58.15 | -2.15% | 6.18 | 3.26% |