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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 32.50 | 33.46 | 29.91 | 30.06 | -6.67% | 9.17 | 25.47% |
| 2026-02-12 | 33.79 | 33.80 | 31.80 | 32.21 | -5.13% | 11.32 | 30.19% |
| 2026-02-11 | 31.00 | 34.50 | 31.00 | 33.95 | +6.29% | 12.55 | 32.99% |
| 2026-02-10 | 30.73 | 32.99 | 30.37 | 31.94 | +5.94% | 11.77 | 32.48% |
| 2026-02-09 | 31.31 | 32.00 | 29.80 | 30.15 | +1.55% | 8.96 | 25.62% |
| 2026-02-06 | 28.76 | 30.80 | 28.05 | 29.69 | +0.92% | 8.47 | 24.97% |
| 2026-02-05 | 27.33 | 30.31 | 26.75 | 29.42 | +5.68% | 8.83 | 26.84% |
| 2026-02-04 | 29.07 | 29.64 | 27.35 | 27.84 | -7.17% | 6.57 | 20.38% |
| 2026-02-03 | 28.09 | 30.61 | 27.58 | 29.99 | +8.46% | 9.41 | 28.25% |
| 2026-02-02 | 27.54 | 28.40 | 26.82 | 27.65 | +0.36% | 4.73 | 14.86% |
| 2026-01-30 | 27.75 | 28.50 | 27.18 | 27.55 | -1.78% | 4.10 | 12.92% |
| 2026-01-29 | 27.80 | 29.10 | 26.57 | 28.05 | -1.72% | 7.27 | 22.55% |
| 2026-01-28 | 28.76 | 29.20 | 28.01 | 28.54 | +1.28% | 9.17 | 27.94% |
| 2026-01-27 | 27.71 | 29.32 | 27.41 | 28.18 | -0.53% | 9.41 | 29.29% |
| 2026-01-26 | 25.60 | 30.35 | 25.58 | 28.33 | +12.02% | 10.83 | 34.09% |
| 2026-01-23 | 25.05 | 25.50 | 24.94 | 25.29 | +0.44% | 1.46 | 5.03% |
| 2026-01-22 | 24.96 | 25.34 | 24.62 | 25.18 | +1.70% | 1.51 | 5.25% |
| 2026-01-21 | 24.60 | 25.27 | 24.35 | 24.76 | +0.36% | 1.35 | 4.77% |
| 2026-01-20 | 25.90 | 25.94 | 24.40 | 24.67 | -1.44% | 2.08 | 7.23% |
| 2026-01-19 | 24.91 | 25.38 | 24.40 | 25.03 | +0.64% | 1.78 | 6.22% |