凌玮科技 sz.301373
139.60
+12.95%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 125.00 | 141.50 | 125.00 | 139.60 | +12.95% | 11.04 | 20.14% |
| 2026-05-21 | 137.38 | 140.10 | 122.00 | 123.60 | -10.02% | 9.03 | 16.84% |
| 2026-05-20 | 123.01 | 143.41 | 122.70 | 137.36 | +10.60% | 10.18 | 18.35% |
| 2026-05-19 | 119.10 | 125.00 | 117.00 | 124.20 | +2.64% | 5.75 | 11.54% |
| 2026-05-18 | 122.57 | 123.95 | 118.68 | 121.00 | -1.29% | 6.06 | 12.26% |
| 2026-05-15 | 143.01 | 144.53 | 118.98 | 122.58 | -14.28% | 12.23 | 23.54% |
| 2026-05-14 | 148.31 | 157.60 | 143.00 | 143.00 | -4.54% | 6.95 | 11.54% |
| 2026-05-13 | 142.36 | 152.00 | 140.65 | 149.80 | +1.25% | 7.58 | 12.66% |
| 2026-05-12 | 137.07 | 153.66 | 134.30 | 147.95 | +6.45% | 8.53 | 14.63% |
| 2026-05-11 | 137.04 | 140.14 | 133.01 | 138.99 | +2.65% | 6.89 | 12.34% |
| 2026-05-08 | 138.02 | 143.92 | 134.39 | 135.40 | -3.25% | 7.97 | 14.12% |
| 2026-05-07 | 120.00 | 142.01 | 118.00 | 139.95 | +14.85% | 9.65 | 17.98% |
| 2026-05-06 | 115.59 | 123.03 | 114.14 | 121.85 | +5.06% | 7.34 | 15.17% |
| 2026-04-30 | 112.01 | 121.08 | 112.01 | 115.98 | +3.86% | 6.66 | 14.00% |
| 2026-04-29 | 111.12 | 116.87 | 111.12 | 111.67 | -1.83% | 6.62 | 14.31% |
| 2026-04-28 | 120.01 | 121.66 | 113.25 | 113.75 | -2.36% | 9.47 | 19.95% |
| 2026-04-27 | 114.10 | 131.88 | 112.91 | 116.50 | +4.18% | 12.51 | 25.10% |
| 2026-04-24 | 105.05 | 114.50 | 100.00 | 111.83 | +5.29% | 9.55 | 21.91% |
| 2026-04-23 | 98.21 | 106.66 | 91.00 | 106.21 | +7.26% | 9.40 | 23.06% |
| 2026-04-22 | 98.94 | 101.00 | 94.60 | 99.02 | -0.63% | 7.89 | 19.90% |