南凌科技 sz.300921
28.80
+1.41%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 25.28 | 25.55 | 24.95 | 25.40 | +0.47% | 2.46 | 8.47% |
| 2025-08-18 | 24.65 | 25.30 | 24.65 | 25.28 | +2.85% | 2.74 | 9.52% |
| 2025-08-15 | 24.05 | 24.78 | 24.03 | 24.58 | +2.20% | 1.52 | 5.42% |
| 2025-08-14 | 24.52 | 24.68 | 23.94 | 24.05 | -1.92% | 1.85 | 6.62% |
| 2025-08-13 | 24.72 | 24.75 | 24.48 | 24.52 | -0.81% | 1.92 | 6.79% |
| 2025-08-12 | 25.05 | 25.17 | 24.61 | 24.72 | -1.55% | 1.49 | 5.24% |
| 2025-08-11 | 24.31 | 25.19 | 24.30 | 25.11 | +3.25% | 2.37 | 8.31% |
| 2025-08-08 | 25.25 | 25.25 | 24.32 | 24.32 | -3.15% | 2.20 | 7.79% |
| 2025-08-07 | 24.97 | 25.37 | 24.50 | 25.11 | +0.72% | 2.70 | 9.42% |
| 2025-08-06 | 24.55 | 24.97 | 24.53 | 24.93 | +0.69% | 1.92 | 6.74% |
| 2025-08-05 | 24.57 | 24.79 | 24.30 | 24.76 | +0.81% | 2.07 | 7.35% |
| 2025-08-04 | 24.02 | 24.69 | 23.80 | 24.56 | +0.24% | 1.91 | 6.82% |
| 2025-08-01 | 24.98 | 25.59 | 24.43 | 24.50 | -5.22% | 3.74 | 13.15% |
| 2025-07-31 | 28.60 | 28.89 | 25.48 | 25.85 | -3.33% | 6.73 | 21.76% |
| 2025-07-30 | 25.79 | 27.14 | 25.40 | 26.74 | +3.28% | 5.32 | 17.58% |
| 2025-07-29 | 25.95 | 26.18 | 25.50 | 25.89 | -1.30% | 2.69 | 9.11% |
| 2025-07-28 | 26.60 | 26.63 | 25.82 | 26.23 | -1.39% | 3.20 | 10.65% |
| 2025-07-25 | 25.99 | 26.88 | 25.71 | 26.60 | +1.60% | 4.86 | 16.07% |
| 2025-07-24 | 25.16 | 26.79 | 24.72 | 26.18 | +2.67% | 5.14 | 17.42% |
| 2025-07-23 | 25.83 | 26.19 | 25.29 | 25.50 | -3.41% | 4.03 | 13.72% |