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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 33.15 | 33.29 | 32.65 | 33.03 | -0.36% | 0.76 | 5.94% |
| 2025-07-21 | 33.32 | 33.59 | 32.91 | 33.15 | -0.51% | 0.79 | 6.16% |
| 2025-07-18 | 32.00 | 33.38 | 31.82 | 33.32 | +4.36% | 1.54 | 12.10% |
| 2025-07-17 | 32.10 | 32.30 | 31.86 | 31.93 | -0.50% | 0.58 | 4.71% |
| 2025-07-16 | 31.96 | 32.20 | 31.80 | 32.09 | -0.09% | 0.51 | 4.14% |
| 2025-07-15 | 32.79 | 32.89 | 31.82 | 32.12 | -2.68% | 0.84 | 6.76% |
| 2025-07-14 | 33.28 | 33.29 | 32.32 | 33.00 | -0.87% | 0.85 | 6.72% |
| 2025-07-11 | 33.49 | 33.72 | 32.90 | 33.29 | -1.70% | 1.24 | 9.68% |
| 2025-07-10 | 32.44 | 33.87 | 32.04 | 33.87 | +5.15% | 2.18 | 16.96% |
| 2025-07-09 | 32.99 | 33.02 | 32.12 | 32.21 | -1.91% | 1.07 | 8.55% |
| 2025-07-08 | 32.15 | 33.08 | 31.80 | 32.83 | +2.29% | 1.49 | 11.84% |
| 2025-07-07 | 31.63 | 32.23 | 31.57 | 32.10 | +0.78% | 1.03 | 8.32% |
| 2025-07-04 | 33.05 | 33.45 | 31.78 | 31.85 | -4.13% | 2.03 | 16.16% |
| 2025-07-03 | 32.77 | 34.98 | 32.23 | 33.22 | +1.36% | 3.50 | 26.87% |
| 2025-07-02 | 35.77 | 36.14 | 32.75 | 32.77 | -6.09% | 3.88 | 29.67% |
| 2025-07-01 | 29.22 | 34.90 | 29.02 | 34.90 | +19.99% | 3.51 | 26.44% |
| 2025-06-30 | 29.07 | 29.13 | 28.91 | 29.09 | +0.69% | 0.20 | 1.81% |
| 2025-06-27 | 28.92 | 29.10 | 28.76 | 28.89 | +0.31% | 0.15 | 1.32% |
| 2025-06-26 | 29.04 | 29.22 | 28.68 | 28.80 | -0.65% | 0.22 | 2.00% |
| 2025-06-25 | 28.72 | 29.02 | 28.55 | 28.99 | +1.00% | 0.28 | 2.48% |