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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 58.84 | 59.95 | 58.60 | 59.43 | +0.93% | 6.69 | 3.51% |
| 2025-07-21 | 59.08 | 59.52 | 58.32 | 58.88 | -0.72% | 6.08 | 3.22% |
| 2025-07-18 | 59.00 | 59.88 | 58.74 | 59.31 | -0.25% | 6.12 | 3.21% |
| 2025-07-17 | 61.99 | 62.38 | 58.47 | 59.46 | -3.32% | 12.37 | 6.44% |
| 2025-07-16 | 61.13 | 62.06 | 60.56 | 61.50 | +0.33% | 4.90 | 2.49% |
| 2025-07-15 | 62.49 | 63.21 | 61.02 | 61.30 | -2.15% | 5.74 | 2.89% |
| 2025-07-14 | 63.80 | 63.80 | 62.02 | 62.65 | -2.14% | 6.94 | 3.44% |
| 2025-07-11 | 63.51 | 64.47 | 62.89 | 64.02 | +0.50% | 8.45 | 4.14% |
| 2025-07-10 | 63.00 | 64.92 | 62.75 | 63.70 | +1.05% | 11.57 | 5.64% |
| 2025-07-09 | 61.16 | 63.98 | 61.13 | 63.04 | +2.59% | 13.82 | 6.82% |
| 2025-07-08 | 56.91 | 62.60 | 56.70 | 61.45 | +7.84% | 13.35 | 6.87% |
| 2025-07-07 | 56.67 | 57.38 | 56.30 | 56.98 | -0.02% | 3.20 | 1.75% |
| 2025-07-04 | 59.40 | 59.80 | 56.77 | 56.99 | -3.57% | 6.60 | 3.56% |
| 2025-07-03 | 57.12 | 60.08 | 57.11 | 59.10 | +2.68% | 8.65 | 4.59% |
| 2025-07-02 | 57.30 | 58.08 | 56.74 | 57.56 | +0.96% | 6.18 | 3.35% |
| 2025-07-01 | 57.01 | 57.66 | 56.10 | 57.01 | -0.66% | 4.46 | 2.45% |
| 2025-06-30 | 55.48 | 58.00 | 55.48 | 57.39 | +4.04% | 6.30 | 3.45% |
| 2025-06-27 | 54.88 | 56.15 | 54.88 | 55.16 | +0.90% | 4.03 | 2.26% |
| 2025-06-26 | 55.52 | 55.75 | 54.65 | 54.67 | -1.53% | 3.21 | 1.81% |
| 2025-06-25 | 55.00 | 55.61 | 54.68 | 55.52 | +0.91% | 3.65 | 2.06% |