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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 61.00 | 65.85 | 61.00 | 64.81 | +1.47% | 4.23 | 17.25% |
| 2026-03-20 | 71.00 | 71.34 | 63.00 | 63.87 | -8.76% | 5.05 | 19.81% |
| 2026-03-19 | 72.70 | 73.50 | 67.40 | 70.00 | -5.41% | 5.35 | 19.81% |
| 2026-03-18 | 74.26 | 75.97 | 71.22 | 74.00 | -0.34% | 6.32 | 22.38% |
| 2026-03-17 | 73.13 | 77.77 | 68.30 | 74.25 | +2.20% | 8.41 | 29.98% |
| 2026-03-16 | 69.91 | 74.81 | 69.00 | 72.65 | +5.89% | 6.72 | 24.21% |
| 2026-03-13 | 73.47 | 75.88 | 66.89 | 68.61 | -6.05% | 6.66 | 24.07% |
| 2026-03-12 | 77.15 | 77.80 | 70.30 | 73.03 | -3.40% | 6.93 | 24.74% |
| 2026-03-11 | 78.00 | 82.33 | 74.80 | 75.60 | -0.79% | 8.78 | 29.30% |
| 2026-03-10 | 72.87 | 78.57 | 72.87 | 76.20 | +11.39% | 10.08 | 34.60% |
| 2026-03-09 | 65.77 | 70.00 | 62.39 | 68.41 | +2.72% | 8.07 | 31.76% |
| 2026-03-06 | 58.00 | 67.99 | 57.85 | 66.60 | +14.37% | 10.96 | 44.80% |
| 2026-03-05 | 52.72 | 59.50 | 51.40 | 58.23 | +17.38% | 10.57 | 50.90% |
| 2026-03-04 | 40.75 | 49.61 | 40.50 | 49.61 | +20.00% | 5.24 | 29.16% |
| 2026-03-03 | 42.25 | 42.88 | 39.80 | 41.34 | -3.37% | 4.38 | 27.56% |
| 2026-03-02 | 45.89 | 46.04 | 42.52 | 42.78 | -8.69% | 4.78 | 28.32% |
| 2026-02-27 | 46.70 | 48.88 | 46.46 | 46.85 | -3.20% | 4.66 | 25.64% |
| 2026-02-26 | 43.82 | 49.89 | 42.65 | 48.40 | +9.35% | 8.45 | 47.34% |
| 2026-02-25 | 37.61 | 44.26 | 37.61 | 44.26 | +20.01% | 6.03 | 37.17% |
| 2026-02-24 | 36.01 | 36.88 | 35.85 | 36.88 | +2.93% | 0.85 | 6.04% |