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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 25.46 | 25.69 | 24.39 | 24.87 | -2.28% | 2.28 | 8.00% |
| 2026-01-15 | 26.10 | 26.36 | 25.20 | 25.45 | -2.90% | 1.90 | 6.46% |
| 2026-01-14 | 25.64 | 26.66 | 25.52 | 26.21 | +1.67% | 3.55 | 11.83% |
| 2026-01-13 | 26.89 | 26.96 | 25.70 | 25.78 | -3.37% | 3.93 | 13.04% |
| 2026-01-12 | 26.70 | 27.72 | 26.28 | 26.68 | +0.57% | 7.32 | 23.70% |
| 2026-01-09 | 25.33 | 26.78 | 25.33 | 26.53 | +3.43% | 3.93 | 13.03% |
| 2026-01-08 | 24.99 | 25.96 | 24.88 | 25.65 | +2.44% | 2.82 | 9.63% |
| 2026-01-07 | 24.80 | 25.49 | 24.44 | 25.04 | +0.44% | 2.46 | 8.61% |
| 2026-01-06 | 25.00 | 25.36 | 24.62 | 24.93 | -1.07% | 2.78 | 9.69% |
| 2026-01-05 | 23.17 | 25.47 | 22.97 | 25.20 | +9.71% | 4.29 | 15.00% |
| 2025-12-31 | 22.54 | 23.35 | 22.41 | 22.97 | +2.50% | 1.25 | 4.76% |
| 2025-12-30 | 22.53 | 22.95 | 22.36 | 22.41 | -0.36% | 0.62 | 2.40% |
| 2025-12-29 | 22.62 | 22.81 | 22.39 | 22.49 | -0.84% | 0.67 | 2.59% |
| 2025-12-26 | 23.05 | 23.17 | 22.65 | 22.68 | -1.39% | 0.76 | 2.89% |
| 2025-12-25 | 22.86 | 23.11 | 22.80 | 23.00 | +0.39% | 0.46 | 1.76% |
| 2025-12-24 | 22.74 | 23.11 | 22.66 | 22.91 | +0.53% | 0.48 | 1.83% |
| 2025-12-23 | 23.19 | 23.28 | 22.69 | 22.79 | -0.91% | 0.57 | 2.18% |
| 2025-12-22 | 22.89 | 23.36 | 22.87 | 23.00 | +0.48% | 0.47 | 1.76% |
| 2025-12-19 | 22.91 | 23.12 | 22.69 | 22.89 | +0.62% | 0.51 | 1.93% |
| 2025-12-18 | 22.60 | 23.15 | 22.60 | 22.75 | -1.34% | 0.49 | 1.87% |