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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 94.47 | 95.68 | 93.50 | 94.64 | -0.71% | 10.86 | 3.57% |
| 2026-04-20 | 92.93 | 96.18 | 92.31 | 95.32 | +1.66% | 15.83 | 5.19% |
| 2026-04-17 | 92.58 | 93.99 | 92.15 | 93.76 | +0.41% | 11.95 | 3.98% |
| 2026-04-16 | 93.13 | 94.48 | 91.50 | 93.38 | +1.25% | 14.74 | 4.92% |
| 2026-04-15 | 96.93 | 96.99 | 91.90 | 92.23 | -4.59% | 21.41 | 7.10% |
| 2026-04-14 | 94.69 | 96.97 | 92.77 | 96.67 | +1.78% | 19.84 | 6.48% |
| 2026-04-13 | 92.30 | 96.63 | 92.30 | 94.98 | +1.40% | 20.10 | 6.56% |
| 2026-04-10 | 92.77 | 96.80 | 92.10 | 93.67 | +3.22% | 26.63 | 8.76% |
| 2026-04-09 | 89.93 | 92.28 | 87.15 | 90.75 | +0.38% | 19.78 | 6.85% |
| 2026-04-08 | 90.24 | 91.36 | 88.80 | 90.41 | +2.12% | 22.21 | 7.65% |
| 2026-04-07 | 88.30 | 89.93 | 86.87 | 88.53 | +0.22% | 11.59 | 4.08% |
| 2026-04-03 | 91.47 | 91.48 | 87.85 | 88.34 | -3.45% | 14.28 | 4.98% |
| 2026-04-02 | 95.01 | 96.29 | 91.13 | 91.50 | -4.98% | 21.83 | 7.31% |
| 2026-04-01 | 99.94 | 101.50 | 94.58 | 96.30 | -3.60% | 29.14 | 9.29% |
| 2026-03-31 | 100.10 | 104.70 | 99.45 | 99.90 | -2.75% | 21.64 | 6.64% |
| 2026-03-30 | 107.43 | 108.43 | 98.00 | 102.72 | -3.55% | 29.41 | 8.96% |
| 2026-03-27 | 109.12 | 113.97 | 106.22 | 106.50 | -5.10% | 30.62 | 8.77% |
| 2026-03-26 | 111.00 | 116.83 | 108.50 | 112.22 | -1.43% | 31.62 | 8.76% |
| 2026-03-25 | 111.76 | 115.08 | 106.00 | 113.85 | +2.31% | 44.66 | 12.38% |
| 2026-03-24 | 114.01 | 114.50 | 105.80 | 111.28 | -1.57% | 34.26 | 9.69% |