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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 69.75 | 71.48 | 69.35 | 71.35 | +2.40% | 4.91 | 2.17% |
| 2025-12-16 | 72.06 | 72.18 | 68.93 | 69.68 | -3.89% | 6.43 | 2.85% |
| 2025-12-15 | 71.87 | 73.99 | 71.73 | 72.50 | +0.57% | 7.12 | 3.03% |
| 2025-12-12 | 71.47 | 72.50 | 70.71 | 72.09 | +1.51% | 5.70 | 2.47% |
| 2025-12-11 | 71.50 | 73.52 | 71.02 | 71.02 | -0.64% | 7.13 | 3.06% |
| 2025-12-10 | 72.18 | 72.30 | 70.00 | 71.48 | -0.72% | 5.34 | 2.35% |
| 2025-12-09 | 72.02 | 72.99 | 71.71 | 72.00 | -0.68% | 4.63 | 2.00% |
| 2025-12-08 | 71.00 | 73.10 | 70.87 | 72.49 | +2.36% | 7.27 | 3.14% |
| 2025-12-05 | 70.04 | 70.85 | 69.18 | 70.82 | +1.29% | 4.58 | 2.03% |
| 2025-12-04 | 69.28 | 70.18 | 68.71 | 69.92 | +0.47% | 4.00 | 1.79% |
| 2025-12-03 | 70.69 | 71.39 | 69.41 | 69.59 | -1.43% | 5.05 | 2.24% |
| 2025-12-02 | 72.07 | 72.07 | 70.44 | 70.60 | -1.93% | 5.03 | 2.21% |
| 2025-12-01 | 72.70 | 73.00 | 71.16 | 71.99 | -0.68% | 5.37 | 2.33% |
| 2025-11-28 | 71.04 | 72.78 | 70.90 | 72.48 | +1.26% | 5.07 | 2.19% |
| 2025-11-27 | 72.30 | 73.80 | 71.52 | 71.58 | -0.93% | 7.01 | 2.99% |
| 2025-11-26 | 71.91 | 73.39 | 71.00 | 72.25 | +0.21% | 6.48 | 2.79% |
| 2025-11-25 | 72.42 | 73.60 | 71.85 | 72.10 | +0.84% | 7.00 | 3.00% |
| 2025-11-24 | 71.82 | 72.20 | 70.36 | 71.50 | +0.83% | 6.04 | 2.64% |
| 2025-11-21 | 74.70 | 74.70 | 70.90 | 70.91 | -6.51% | 9.91 | 4.26% |
| 2025-11-20 | 78.90 | 78.99 | 75.49 | 75.85 | -2.53% | 8.34 | 3.37% |