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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 25.95 | 25.97 | 24.99 | 25.57 | -2.11% | 1.89 | 6.53% |
| 2026-04-20 | 26.12 | 26.50 | 25.90 | 26.12 | -0.68% | 1.83 | 6.10% |
| 2026-04-17 | 26.51 | 26.65 | 26.01 | 26.30 | -1.83% | 2.45 | 8.13% |
| 2026-04-16 | 25.70 | 26.93 | 25.65 | 26.79 | +4.81% | 3.41 | 11.24% |
| 2026-04-15 | 26.00 | 26.35 | 25.46 | 25.56 | -1.99% | 1.63 | 5.53% |
| 2026-04-14 | 25.85 | 26.42 | 25.68 | 26.08 | +2.92% | 2.34 | 7.82% |
| 2026-04-13 | 25.05 | 25.68 | 24.56 | 25.34 | +1.12% | 1.43 | 4.95% |
| 2026-04-10 | 26.01 | 26.06 | 25.05 | 25.06 | -0.52% | 1.53 | 5.25% |
| 2026-04-09 | 25.50 | 25.75 | 24.98 | 25.19 | -2.93% | 1.84 | 6.36% |
| 2026-04-08 | 24.86 | 25.97 | 24.72 | 25.95 | +8.12% | 2.66 | 9.09% |
| 2026-04-07 | 24.01 | 24.58 | 23.86 | 24.00 | -0.70% | 1.12 | 4.02% |
| 2026-04-03 | 24.46 | 24.75 | 24.07 | 24.17 | +0.58% | 1.90 | 6.76% |
| 2026-04-02 | 25.38 | 25.40 | 23.78 | 24.03 | -5.88% | 1.94 | 6.93% |
| 2026-04-01 | 25.53 | 26.19 | 25.25 | 25.53 | +2.16% | 1.96 | 6.64% |
| 2026-03-31 | 25.10 | 25.79 | 24.96 | 24.99 | -1.81% | 1.48 | 5.11% |
| 2026-03-30 | 24.72 | 25.58 | 24.01 | 25.45 | +1.60% | 1.88 | 6.60% |
| 2026-03-27 | 24.57 | 25.56 | 24.27 | 25.05 | +0.28% | 1.71 | 5.93% |
| 2026-03-26 | 26.15 | 26.36 | 24.86 | 24.98 | -5.16% | 2.16 | 7.40% |
| 2026-03-25 | 25.39 | 27.25 | 25.39 | 26.34 | +4.57% | 3.01 | 9.89% |
| 2026-03-24 | 24.93 | 25.25 | 24.16 | 25.19 | +3.41% | 1.98 | 6.96% |