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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 53.28 | 55.15 | 52.93 | 55.02 | +4.13% | 5.26 | 3.00% |
| 2025-06-23 | 52.09 | 53.45 | 51.81 | 52.84 | +1.01% | 2.90 | 1.71% |
| 2025-06-20 | 53.01 | 54.45 | 52.31 | 52.31 | -1.10% | 3.92 | 2.28% |
| 2025-06-19 | 54.34 | 54.81 | 52.63 | 52.89 | -3.36% | 4.04 | 2.35% |
| 2025-06-18 | 53.78 | 55.68 | 53.78 | 54.73 | +1.58% | 5.33 | 3.01% |
| 2025-06-17 | 54.60 | 54.79 | 53.75 | 53.88 | -1.35% | 2.41 | 1.39% |
| 2025-06-16 | 53.30 | 55.49 | 53.26 | 54.62 | +1.88% | 2.78 | 1.58% |
| 2025-06-13 | 54.03 | 55.38 | 53.53 | 53.61 | -1.58% | 3.56 | 2.04% |
| 2025-06-12 | 54.53 | 55.10 | 54.02 | 54.47 | -0.40% | 2.77 | 1.58% |
| 2025-06-11 | 54.66 | 55.50 | 54.50 | 54.69 | +0.16% | 3.24 | 1.84% |
| 2025-06-10 | 54.00 | 56.23 | 54.00 | 54.60 | +1.43% | 8.10 | 4.57% |
| 2025-06-09 | 52.18 | 54.45 | 52.18 | 53.83 | +3.60% | 4.61 | 2.68% |
| 2025-06-06 | 52.57 | 52.57 | 51.88 | 51.96 | -0.99% | 1.75 | 1.05% |
| 2025-06-05 | 52.26 | 52.59 | 51.81 | 52.48 | +1.02% | 2.25 | 1.34% |
| 2025-06-04 | 51.75 | 52.79 | 51.66 | 51.95 | +0.72% | 2.97 | 1.77% |
| 2025-06-03 | 50.70 | 51.76 | 50.53 | 51.58 | +0.96% | 1.88 | 1.14% |
| 2025-05-30 | 51.42 | 51.54 | 50.71 | 51.09 | -0.99% | 1.85 | 1.12% |
| 2025-05-29 | 51.27 | 51.89 | 51.20 | 51.60 | +0.90% | 2.12 | 1.28% |
| 2025-05-28 | 52.20 | 52.50 | 51.00 | 51.14 | -1.62% | 2.12 | 1.28% |
| 2025-05-27 | 52.51 | 52.68 | 51.67 | 51.98 | -1.10% | 2.23 | 1.33% |