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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 52.29 | 53.45 | 52.11 | 52.56 | +0.51% | 2.65 | 1.55% |
| 2025-05-23 | 52.80 | 53.31 | 51.99 | 52.29 | -1.24% | 4.00 | 2.36% |
| 2025-05-22 | 53.91 | 54.33 | 52.92 | 52.95 | -2.58% | 3.43 | 1.98% |
| 2025-05-21 | 54.70 | 55.07 | 54.07 | 54.35 | -0.71% | 3.13 | 1.78% |
| 2025-05-20 | 55.29 | 55.36 | 54.42 | 54.74 | -1.17% | 3.21 | 1.82% |
| 2025-05-19 | 53.83 | 56.25 | 53.83 | 55.39 | +2.49% | 5.93 | 3.32% |
| 2025-05-16 | 54.49 | 56.28 | 53.91 | 54.04 | -1.24% | 4.91 | 2.77% |
| 2025-05-15 | 55.15 | 55.41 | 54.50 | 54.72 | -1.15% | 3.46 | 1.96% |
| 2025-05-14 | 55.96 | 55.96 | 54.49 | 55.36 | -1.44% | 5.62 | 3.16% |
| 2025-05-13 | 57.08 | 58.52 | 55.98 | 56.16 | -1.24% | 8.93 | 4.84% |
| 2025-05-12 | 56.27 | 57.43 | 55.79 | 56.87 | +2.85% | 7.54 | 4.14% |
| 2025-05-09 | 55.29 | 56.26 | 54.14 | 55.30 | -0.93% | 5.98 | 3.37% |
| 2025-05-08 | 53.59 | 56.34 | 53.29 | 55.82 | +3.95% | 8.35 | 4.68% |
| 2025-05-07 | 55.29 | 55.69 | 53.22 | 53.69 | -0.52% | 6.29 | 3.59% |
| 2025-05-06 | 52.49 | 54.09 | 52.22 | 53.97 | +3.40% | 6.59 | 3.82% |