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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 80.55 | 81.49 | 76.90 | 77.82 | -3.52% | 12.03 | 4.78% |
| 2025-11-18 | 83.96 | 84.58 | 80.33 | 80.66 | -3.96% | 12.15 | 4.64% |
| 2025-11-17 | 85.53 | 87.30 | 83.51 | 83.99 | -2.19% | 14.27 | 5.24% |
| 2025-11-14 | 84.70 | 88.80 | 84.08 | 85.87 | 0.00% | 24.22 | 8.65% |
| 2025-11-13 | 80.51 | 87.27 | 80.51 | 85.87 | +7.07% | 25.45 | 9.34% |
| 2025-11-12 | 84.58 | 84.62 | 79.62 | 80.20 | -6.77% | 17.47 | 6.66% |
| 2025-11-11 | 85.98 | 88.30 | 85.84 | 86.02 | +1.32% | 19.84 | 7.09% |
| 2025-11-10 | 86.55 | 87.44 | 84.00 | 84.90 | -0.92% | 18.59 | 6.74% |
| 2025-11-07 | 84.39 | 87.20 | 83.89 | 85.69 | +0.61% | 18.74 | 6.79% |
| 2025-11-06 | 83.78 | 87.45 | 82.37 | 85.17 | +2.36% | 22.00 | 8.05% |
| 2025-11-05 | 78.01 | 83.99 | 77.88 | 83.21 | +3.42% | 17.77 | 6.78% |
| 2025-11-04 | 82.86 | 83.98 | 79.81 | 80.46 | -2.52% | 11.80 | 4.50% |
| 2025-11-03 | 80.28 | 83.19 | 78.68 | 82.54 | +2.62% | 16.02 | 6.15% |
| 2025-10-31 | 80.50 | 84.18 | 80.38 | 80.43 | +0.54% | 19.69 | 7.45% |
| 2025-10-30 | 81.41 | 82.97 | 79.93 | 80.00 | -1.74% | 17.92 | 6.84% |
| 2025-10-29 | 75.80 | 82.40 | 75.79 | 81.42 | +6.99% | 21.90 | 8.54% |
| 2025-10-28 | 77.20 | 77.45 | 75.92 | 76.10 | -2.16% | 9.92 | 4.02% |
| 2025-10-27 | 80.00 | 80.36 | 76.75 | 77.78 | -1.73% | 13.29 | 5.29% |
| 2025-10-24 | 77.69 | 79.50 | 77.45 | 79.15 | +2.39% | 11.44 | 4.53% |
| 2025-10-23 | 76.68 | 77.50 | 74.86 | 77.30 | +0.59% | 8.13 | 3.33% |