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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 83.51 | 85.50 | 81.23 | 83.71 | -1.09% | 23.69 | 8.87% |
| 2025-09-15 | 84.01 | 89.40 | 84.01 | 84.63 | +1.99% | 34.77 | 12.53% |
| 2025-09-12 | 84.88 | 85.97 | 82.82 | 82.98 | -2.73% | 26.61 | 9.86% |
| 2025-09-11 | 83.10 | 85.47 | 82.02 | 85.31 | +0.97% | 29.24 | 10.82% |
| 2025-09-10 | 86.17 | 89.00 | 83.50 | 84.49 | -4.43% | 33.90 | 12.35% |
| 2025-09-09 | 90.00 | 92.40 | 86.88 | 88.41 | -2.86% | 33.35 | 11.63% |
| 2025-09-08 | 94.99 | 95.80 | 89.31 | 91.01 | +1.98% | 58.43 | 19.75% |
| 2025-09-05 | 73.99 | 89.24 | 73.20 | 89.24 | +19.99% | 44.32 | 16.54% |
| 2025-09-04 | 74.00 | 78.78 | 72.95 | 74.37 | +1.42% | 34.87 | 14.28% |
| 2025-09-03 | 68.34 | 77.10 | 67.96 | 73.33 | +7.87% | 28.16 | 12.23% |
| 2025-09-02 | 69.03 | 71.60 | 67.58 | 67.98 | -1.75% | 14.36 | 6.43% |
| 2025-09-01 | 67.76 | 69.36 | 66.85 | 69.19 | +2.31% | 14.26 | 6.49% |
| 2025-08-29 | 66.20 | 70.98 | 65.61 | 67.63 | +1.73% | 19.91 | 9.04% |
| 2025-08-28 | 64.59 | 66.80 | 64.49 | 66.48 | +2.61% | 12.05 | 5.70% |
| 2025-08-27 | 66.00 | 67.78 | 64.68 | 64.79 | -2.04% | 11.54 | 5.40% |
| 2025-08-26 | 66.84 | 68.20 | 65.68 | 66.14 | -1.67% | 9.07 | 4.22% |
| 2025-08-25 | 66.00 | 67.59 | 65.62 | 67.26 | +2.02% | 12.01 | 5.61% |
| 2025-08-22 | 64.58 | 66.73 | 64.41 | 65.93 | +2.00% | 10.68 | 5.05% |
| 2025-08-21 | 64.80 | 65.49 | 64.41 | 64.64 | -0.35% | 6.82 | 3.27% |
| 2025-08-20 | 65.00 | 65.33 | 63.65 | 64.87 | +1.31% | 8.30 | 4.01% |