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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 78.23 | 78.44 | 76.09 | 76.16 | -3.13% | 7.47 | 3.01% |
| 2026-02-12 | 78.60 | 79.50 | 78.20 | 78.62 | -0.49% | 6.07 | 2.39% |
| 2026-02-11 | 79.41 | 80.75 | 79.00 | 79.01 | -0.01% | 5.87 | 2.30% |
| 2026-02-10 | 80.88 | 81.54 | 78.95 | 79.02 | -3.09% | 9.72 | 3.79% |
| 2026-02-09 | 81.13 | 83.46 | 80.89 | 81.54 | +2.15% | 11.02 | 4.16% |
| 2026-02-06 | 79.30 | 81.70 | 78.44 | 79.82 | -1.21% | 7.24 | 2.80% |
| 2026-02-05 | 84.00 | 84.50 | 80.67 | 80.80 | -5.09% | 10.58 | 4.03% |
| 2026-02-04 | 82.51 | 85.33 | 81.70 | 85.13 | +2.27% | 16.88 | 6.26% |
| 2026-02-03 | 79.35 | 83.32 | 79.30 | 83.24 | +6.28% | 14.71 | 5.60% |
| 2026-02-02 | 82.77 | 83.49 | 77.99 | 78.32 | -5.41% | 13.22 | 5.13% |
| 2026-01-30 | 83.14 | 83.75 | 79.13 | 82.80 | -1.60% | 14.73 | 5.63% |
| 2026-01-29 | 84.76 | 87.94 | 83.01 | 84.15 | -1.44% | 16.14 | 5.87% |
| 2026-01-28 | 87.43 | 88.10 | 85.05 | 85.38 | -3.96% | 16.19 | 5.86% |
| 2026-01-27 | 84.63 | 91.17 | 80.91 | 88.90 | +3.93% | 29.39 | 10.68% |
| 2026-01-26 | 94.34 | 96.30 | 85.50 | 85.54 | +0.99% | 31.86 | 11.22% |
| 2026-01-23 | 81.25 | 85.50 | 80.60 | 84.70 | +5.39% | 21.76 | 8.05% |
| 2026-01-22 | 77.60 | 80.85 | 77.60 | 80.37 | +3.41% | 12.10 | 4.73% |
| 2026-01-21 | 76.87 | 78.47 | 76.25 | 77.72 | +0.03% | 7.11 | 2.85% |
| 2026-01-20 | 80.60 | 80.69 | 76.88 | 77.70 | -3.81% | 13.29 | 5.28% |
| 2026-01-19 | 78.50 | 81.28 | 77.45 | 80.78 | +2.68% | 15.56 | 6.04% |