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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 20.93 | 21.14 | 20.63 | 21.07 | +2.83% | 1.83 | 7.62% |
| 2025-06-23 | 19.90 | 20.59 | 19.81 | 20.49 | +2.96% | 1.59 | 6.83% |
| 2025-06-20 | 20.51 | 20.68 | 19.80 | 19.90 | -3.02% | 2.43 | 10.52% |
| 2025-06-19 | 21.66 | 21.99 | 20.36 | 20.52 | -6.22% | 3.05 | 12.67% |
| 2025-06-18 | 22.20 | 22.39 | 21.54 | 21.88 | -4.12% | 3.13 | 12.44% |
| 2025-06-17 | 21.81 | 23.00 | 21.09 | 22.82 | +4.63% | 3.95 | 15.75% |
| 2025-06-16 | 21.45 | 21.99 | 21.40 | 21.81 | +0.63% | 2.58 | 10.28% |
| 2025-06-13 | 22.73 | 23.05 | 21.58 | 21.67 | -6.33% | 3.70 | 14.53% |
| 2025-06-12 | 23.71 | 24.46 | 22.54 | 23.14 | -3.51% | 5.18 | 19.38% |
| 2025-06-11 | 24.75 | 25.31 | 23.27 | 23.98 | -5.03% | 6.97 | 25.11% |
| 2025-06-10 | 23.00 | 25.44 | 22.47 | 25.25 | +6.25% | 9.12 | 33.78% |
| 2025-06-09 | 22.85 | 24.07 | 21.80 | 23.77 | +4.03% | 8.47 | 32.88% |
| 2025-06-06 | 18.97 | 22.85 | 18.95 | 22.85 | +19.99% | 5.77 | 24.20% |
| 2025-06-05 | 18.81 | 19.07 | 18.58 | 19.04 | +1.33% | 0.78 | 3.69% |
| 2025-06-04 | 18.59 | 19.04 | 18.57 | 18.79 | +1.19% | 0.63 | 3.01% |
| 2025-06-03 | 18.57 | 18.90 | 18.43 | 18.57 | +0.19% | 0.57 | 2.72% |
| 2025-05-30 | 19.10 | 19.10 | 18.47 | 18.53 | -2.99% | 0.63 | 3.05% |
| 2025-05-29 | 18.58 | 19.20 | 18.58 | 19.10 | +2.26% | 0.85 | 4.05% |
| 2025-05-28 | 18.87 | 19.12 | 18.50 | 18.68 | -0.72% | 0.78 | 3.73% |
| 2025-05-27 | 18.52 | 19.16 | 18.17 | 18.82 | +1.46% | 1.23 | 5.90% |