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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 36.27 | 36.31 | 35.52 | 35.64 | -2.08% | 0.76 | 5.49% |
| 2025-08-18 | 35.85 | 36.75 | 35.65 | 36.39 | +2.06% | 1.04 | 7.43% |
| 2025-08-15 | 35.61 | 35.84 | 35.30 | 35.66 | +1.07% | 0.73 | 5.31% |
| 2025-08-14 | 36.25 | 36.37 | 35.06 | 35.28 | -2.69% | 1.04 | 7.55% |
| 2025-08-13 | 36.06 | 36.42 | 35.94 | 36.25 | -0.33% | 0.96 | 6.90% |
| 2025-08-12 | 37.27 | 37.48 | 35.63 | 36.37 | -3.10% | 1.63 | 11.63% |
| 2025-08-11 | 37.76 | 37.76 | 36.73 | 37.53 | -2.65% | 1.76 | 12.20% |
| 2025-08-08 | 36.56 | 39.35 | 36.07 | 38.56 | +4.53% | 2.58 | 17.67% |
| 2025-08-07 | 34.78 | 39.75 | 34.75 | 36.89 | +7.07% | 3.26 | 22.52% |
| 2025-08-06 | 33.56 | 34.49 | 33.26 | 34.45 | +2.45% | 1.12 | 8.46% |
| 2025-08-05 | 33.59 | 34.07 | 33.49 | 33.63 | +0.09% | 0.67 | 5.16% |
| 2025-08-04 | 33.13 | 33.71 | 32.81 | 33.60 | +1.08% | 0.67 | 5.20% |
| 2025-08-01 | 32.61 | 33.46 | 32.60 | 33.24 | +1.36% | 0.66 | 5.10% |
| 2025-07-31 | 32.95 | 33.19 | 32.59 | 32.79 | -1.37% | 0.62 | 4.84% |
| 2025-07-30 | 32.71 | 34.13 | 32.54 | 33.25 | +1.46% | 1.02 | 7.90% |
| 2025-07-29 | 33.17 | 33.26 | 32.50 | 32.77 | -1.38% | 0.63 | 4.94% |
| 2025-07-28 | 33.43 | 33.54 | 33.07 | 33.23 | +0.18% | 0.64 | 4.99% |
| 2025-07-25 | 32.96 | 34.16 | 32.95 | 33.17 | +0.63% | 0.86 | 6.65% |
| 2025-07-24 | 32.60 | 32.97 | 32.58 | 32.96 | +0.76% | 0.46 | 3.61% |
| 2025-07-23 | 32.89 | 33.23 | 32.69 | 32.71 | -0.96% | 0.58 | 4.58% |