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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 76.81 | 79.28 | 76.20 | 78.67 | +3.77% | 15.79 | 6.30% |
| 2026-01-15 | 75.80 | 76.97 | 75.20 | 75.81 | -0.51% | 7.66 | 3.13% |
| 2026-01-14 | 73.99 | 78.86 | 73.75 | 76.20 | +2.32% | 16.02 | 6.50% |
| 2026-01-13 | 75.89 | 75.97 | 73.35 | 74.47 | -1.75% | 11.32 | 4.73% |
| 2026-01-12 | 73.94 | 76.02 | 73.33 | 75.80 | -0.12% | 12.73 | 5.28% |
| 2026-01-09 | 76.50 | 77.75 | 75.39 | 75.89 | -0.59% | 9.92 | 4.04% |
| 2026-01-08 | 74.69 | 77.29 | 74.08 | 76.34 | +1.69% | 10.36 | 4.22% |
| 2026-01-07 | 74.60 | 75.88 | 74.40 | 75.07 | +0.37% | 8.01 | 3.32% |
| 2026-01-06 | 73.40 | 75.80 | 73.06 | 74.79 | +2.48% | 9.27 | 3.85% |
| 2026-01-05 | 71.87 | 72.98 | 71.57 | 72.98 | +2.20% | 5.71 | 2.45% |
| 2025-12-31 | 72.70 | 73.07 | 71.31 | 71.41 | -1.76% | 4.80 | 2.07% |
| 2025-12-30 | 72.88 | 73.40 | 72.60 | 72.69 | -0.99% | 4.74 | 2.02% |
| 2025-12-29 | 73.62 | 74.52 | 73.12 | 73.42 | -1.02% | 7.06 | 2.98% |
| 2025-12-26 | 73.52 | 75.69 | 73.30 | 74.18 | +1.90% | 12.20 | 5.09% |
| 2025-12-25 | 72.33 | 73.28 | 71.76 | 72.80 | +0.71% | 5.41 | 2.32% |
| 2025-12-24 | 70.70 | 72.50 | 70.36 | 72.29 | +1.25% | 6.46 | 2.80% |
| 2025-12-23 | 71.07 | 72.29 | 71.00 | 71.40 | +0.46% | 5.62 | 2.44% |
| 2025-12-22 | 70.29 | 71.50 | 70.02 | 71.07 | +1.10% | 4.19 | 1.83% |
| 2025-12-19 | 69.96 | 70.99 | 69.83 | 70.30 | +1.02% | 3.80 | 1.68% |
| 2025-12-18 | 70.74 | 70.95 | 69.50 | 69.59 | -2.47% | 4.43 | 1.96% |