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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 22.22 | 22.79 | 22.07 | 22.70 | +1.93% | 0.90 | 3.47% |
| 2025-10-21 | 22.10 | 22.33 | 21.96 | 22.27 | +0.77% | 0.55 | 2.16% |
| 2025-10-20 | 21.93 | 22.23 | 21.71 | 22.10 | +1.84% | 0.54 | 2.15% |
| 2025-10-17 | 22.59 | 22.98 | 21.70 | 21.70 | -3.04% | 0.85 | 3.33% |
| 2025-10-16 | 21.71 | 22.48 | 21.50 | 22.38 | +0.45% | 1.10 | 4.37% |
| 2025-10-15 | 22.11 | 22.42 | 21.90 | 22.28 | +1.18% | 0.48 | 1.89% |
| 2025-10-14 | 23.03 | 23.04 | 22.00 | 22.02 | -2.44% | 0.79 | 3.06% |
| 2025-10-13 | 21.49 | 22.60 | 20.90 | 22.57 | +0.89% | 0.82 | 3.23% |
| 2025-10-10 | 21.75 | 22.96 | 21.75 | 22.37 | -2.23% | 0.78 | 3.02% |
| 2025-10-09 | 22.88 | 23.14 | 22.83 | 22.88 | 0.00% | 0.55 | 2.08% |
| 2025-09-30 | 23.30 | 23.36 | 22.88 | 22.88 | -0.87% | 0.58 | 2.18% |
| 2025-09-29 | 22.87 | 23.13 | 22.52 | 23.08 | +0.92% | 0.56 | 2.13% |
| 2025-09-26 | 23.52 | 23.52 | 22.85 | 22.87 | -2.39% | 0.67 | 2.55% |
| 2025-09-25 | 23.27 | 23.82 | 23.16 | 23.43 | +0.69% | 0.90 | 3.32% |
| 2025-09-24 | 22.89 | 23.29 | 22.71 | 23.27 | +1.00% | 0.81 | 3.07% |
| 2025-09-23 | 23.59 | 23.59 | 22.46 | 23.04 | -2.12% | 1.03 | 3.94% |
| 2025-09-22 | 23.39 | 23.64 | 23.11 | 23.54 | +0.99% | 0.59 | 2.19% |
| 2025-09-19 | 23.81 | 23.92 | 23.20 | 23.31 | -1.73% | 0.84 | 3.12% |
| 2025-09-18 | 24.01 | 24.29 | 23.31 | 23.72 | -1.21% | 1.13 | 4.13% |
| 2025-09-17 | 24.06 | 24.29 | 23.90 | 24.01 | -1.15% | 0.93 | 3.37% |