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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 24.96 | 26.41 | 24.70 | 26.40 | +6.28% | 7.10 | 24.12% |
| 2025-07-21 | 24.68 | 24.84 | 24.02 | 24.84 | -0.08% | 2.57 | 9.11% |
| 2025-07-18 | 24.72 | 25.20 | 24.30 | 24.86 | +0.89% | 4.01 | 14.14% |
| 2025-07-17 | 24.19 | 24.79 | 24.01 | 24.64 | +1.86% | 3.48 | 12.38% |
| 2025-07-16 | 24.46 | 24.86 | 24.10 | 24.19 | -0.74% | 2.97 | 10.60% |
| 2025-07-15 | 24.77 | 25.03 | 24.06 | 24.37 | -1.54% | 3.51 | 12.53% |
| 2025-07-14 | 24.97 | 25.28 | 24.67 | 24.75 | -1.24% | 3.65 | 12.80% |
| 2025-07-11 | 25.33 | 25.43 | 24.32 | 25.06 | -1.46% | 5.96 | 20.86% |
| 2025-07-10 | 26.88 | 28.18 | 25.32 | 25.43 | -5.88% | 9.40 | 30.80% |
| 2025-07-09 | 26.02 | 28.86 | 25.67 | 27.02 | +1.39% | 11.77 | 37.83% |
| 2025-07-08 | 25.78 | 26.68 | 25.05 | 26.65 | +2.50% | 8.75 | 29.42% |
| 2025-07-07 | 25.30 | 26.98 | 24.89 | 26.00 | -0.46% | 10.79 | 36.45% |
| 2025-07-04 | 22.20 | 26.12 | 21.97 | 26.12 | +19.98% | 9.73 | 34.48% |
| 2025-07-03 | 21.33 | 21.82 | 21.25 | 21.77 | +1.35% | 1.26 | 5.12% |
| 2025-07-02 | 21.85 | 21.85 | 21.13 | 21.48 | -1.74% | 1.56 | 6.37% |
| 2025-07-01 | 22.15 | 22.16 | 21.47 | 21.86 | -1.09% | 1.95 | 7.80% |
| 2025-06-30 | 21.94 | 22.37 | 21.93 | 22.10 | -0.94% | 2.87 | 11.35% |
| 2025-06-27 | 21.66 | 22.92 | 21.25 | 22.31 | +4.16% | 5.18 | 20.19% |
| 2025-06-26 | 21.29 | 21.85 | 21.03 | 21.42 | +0.56% | 2.58 | 10.46% |
| 2025-06-25 | 21.00 | 21.39 | 20.83 | 21.30 | +1.09% | 2.19 | 9.03% |