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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 99.70 | 105.58 | 96.66 | 99.65 | +2.09% | 8.29 | 19.93% |
| 2026-04-20 | 100.91 | 105.18 | 97.00 | 97.61 | -2.89% | 7.08 | 17.32% |
| 2026-04-17 | 91.19 | 107.77 | 91.19 | 100.51 | +8.14% | 10.40 | 24.96% |
| 2026-04-16 | 85.96 | 93.88 | 83.00 | 92.94 | +6.83% | 8.56 | 23.59% |
| 2026-04-15 | 88.73 | 92.84 | 86.42 | 87.00 | -2.38% | 6.39 | 18.64% |
| 2026-04-14 | 96.07 | 97.00 | 88.06 | 89.12 | -5.55% | 8.32 | 23.69% |
| 2026-04-13 | 79.01 | 96.88 | 78.21 | 94.36 | +14.27% | 10.50 | 31.14% |
| 2026-04-10 | 81.76 | 87.57 | 79.70 | 82.58 | +1.54% | 8.32 | 26.07% |
| 2026-04-09 | 81.73 | 82.61 | 77.00 | 81.33 | -0.57% | 6.10 | 19.79% |
| 2026-04-08 | 83.36 | 87.88 | 81.18 | 81.80 | -1.28% | 9.46 | 29.44% |
| 2026-04-07 | 69.90 | 82.86 | 69.20 | 82.86 | +20.00% | 5.96 | 19.75% |
| 2026-04-03 | 67.57 | 72.62 | 65.00 | 69.05 | +2.22% | 4.89 | 18.45% |
| 2026-04-02 | 71.84 | 73.41 | 67.17 | 67.55 | -5.76% | 4.53 | 17.05% |
| 2026-04-01 | 68.13 | 75.96 | 68.12 | 71.68 | +9.44% | 7.56 | 26.89% |
| 2026-03-31 | 69.00 | 69.80 | 64.78 | 65.50 | -6.24% | 4.79 | 18.67% |
| 2026-03-30 | 68.24 | 71.00 | 65.11 | 69.86 | -1.69% | 6.14 | 23.64% |
| 2026-03-27 | 65.48 | 75.32 | 65.48 | 71.06 | +4.52% | 6.72 | 24.31% |
| 2026-03-26 | 62.54 | 73.35 | 61.61 | 67.99 | +5.79% | 7.10 | 26.96% |
| 2026-03-25 | 65.00 | 68.55 | 64.10 | 64.27 | +2.02% | 7.24 | 28.47% |
| 2026-03-24 | 64.10 | 64.37 | 56.36 | 63.00 | -2.79% | 4.85 | 20.90% |