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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 76.60 | 77.96 | 76.09 | 76.85 | -0.62% | 6.39 | 2.58% |
| 2025-10-21 | 76.78 | 77.83 | 75.90 | 77.33 | +1.24% | 8.94 | 3.61% |
| 2025-10-20 | 76.50 | 77.42 | 75.53 | 76.38 | +1.45% | 10.31 | 4.19% |
| 2025-10-17 | 78.76 | 79.64 | 75.15 | 75.29 | -5.60% | 15.95 | 6.47% |
| 2025-10-16 | 80.50 | 83.38 | 79.76 | 79.76 | -1.83% | 16.59 | 6.34% |
| 2025-10-15 | 80.00 | 82.82 | 76.02 | 81.25 | -7.57% | 25.45 | 9.87% |
| 2025-10-14 | 88.00 | 92.00 | 87.50 | 87.90 | +1.40% | 22.82 | 7.90% |
| 2025-10-13 | 83.88 | 87.88 | 83.03 | 86.69 | -2.58% | 16.89 | 6.15% |
| 2025-10-10 | 96.00 | 96.10 | 87.39 | 88.99 | -9.19% | 29.30 | 9.98% |
| 2025-10-09 | 94.20 | 99.86 | 91.50 | 98.00 | +5.87% | 32.56 | 10.59% |
| 2025-09-30 | 88.72 | 93.23 | 87.60 | 92.57 | +4.55% | 30.79 | 10.52% |
| 2025-09-29 | 85.00 | 91.69 | 84.59 | 88.54 | +5.49% | 30.47 | 10.77% |
| 2025-09-26 | 86.00 | 89.53 | 83.93 | 83.93 | -4.06% | 21.57 | 7.73% |
| 2025-09-25 | 85.75 | 88.88 | 84.10 | 87.48 | +2.02% | 28.19 | 10.16% |
| 2025-09-24 | 81.78 | 86.12 | 80.88 | 85.75 | +3.79% | 25.17 | 9.28% |
| 2025-09-23 | 80.80 | 84.85 | 80.01 | 82.62 | +1.36% | 18.29 | 6.91% |
| 2025-09-22 | 85.00 | 85.27 | 81.45 | 81.51 | -5.06% | 21.35 | 8.03% |
| 2025-09-19 | 83.80 | 87.56 | 82.48 | 85.85 | +1.72% | 23.84 | 8.71% |
| 2025-09-18 | 83.06 | 86.93 | 82.02 | 84.40 | +0.82% | 29.96 | 11.03% |
| 2025-09-17 | 83.50 | 84.44 | 81.80 | 83.71 | 0.00% | 19.99 | 7.46% |