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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 27.96 | 28.74 | 27.82 | 28.70 | +2.63% | 0.23 | 2.07% |
| 2025-06-23 | 27.43 | 27.96 | 27.43 | 27.96 | +1.52% | 0.13 | 1.23% |
| 2025-06-20 | 27.71 | 28.00 | 27.47 | 27.55 | -0.57% | 0.14 | 1.27% |
| 2025-06-19 | 27.98 | 28.50 | 27.56 | 27.71 | -1.62% | 0.23 | 2.17% |
| 2025-06-18 | 28.32 | 28.43 | 27.89 | 28.16 | -0.94% | 0.20 | 1.82% |
| 2025-06-17 | 28.43 | 28.78 | 28.28 | 28.43 | -0.07% | 0.14 | 1.30% |
| 2025-06-16 | 28.07 | 28.60 | 28.07 | 28.45 | +0.81% | 0.15 | 1.34% |
| 2025-06-13 | 28.82 | 28.87 | 28.12 | 28.22 | -1.59% | 0.25 | 2.29% |
| 2025-06-12 | 28.57 | 28.86 | 28.51 | 28.68 | +0.07% | 0.18 | 1.59% |
| 2025-06-11 | 28.53 | 29.00 | 28.53 | 28.66 | +0.63% | 0.25 | 2.25% |
| 2025-06-10 | 29.04 | 29.04 | 28.33 | 28.48 | -1.65% | 0.24 | 2.15% |
| 2025-06-09 | 28.75 | 29.07 | 28.67 | 28.96 | +0.73% | 0.25 | 2.26% |
| 2025-06-06 | 28.67 | 29.07 | 28.53 | 28.75 | +0.35% | 0.22 | 1.99% |
| 2025-06-05 | 28.82 | 28.82 | 28.45 | 28.65 | -0.24% | 0.16 | 1.45% |
| 2025-06-04 | 28.39 | 28.77 | 28.39 | 28.72 | +0.94% | 0.18 | 1.65% |
| 2025-06-03 | 28.05 | 28.75 | 27.86 | 28.45 | +0.70% | 0.23 | 2.08% |
| 2025-05-30 | 28.36 | 28.75 | 28.17 | 28.25 | -0.84% | 0.27 | 2.42% |
| 2025-05-29 | 28.22 | 28.68 | 28.17 | 28.49 | +0.95% | 0.22 | 1.98% |
| 2025-05-28 | 28.46 | 28.68 | 27.98 | 28.22 | -0.86% | 0.22 | 1.99% |
| 2025-05-27 | 28.35 | 28.51 | 28.12 | 28.47 | 0.00% | 0.18 | 1.59% |