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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 34.08 | 34.52 | 33.78 | 34.44 | +1.15% | 0.78 | 5.91% |
| 2026-01-15 | 33.44 | 34.12 | 33.24 | 34.05 | +1.52% | 0.54 | 4.17% |
| 2026-01-14 | 33.75 | 34.18 | 33.17 | 33.54 | -0.89% | 0.82 | 6.31% |
| 2026-01-13 | 34.49 | 34.49 | 33.65 | 33.84 | -1.71% | 0.84 | 6.42% |
| 2026-01-12 | 34.38 | 34.60 | 34.00 | 34.43 | +0.17% | 1.01 | 7.66% |
| 2026-01-09 | 35.39 | 35.39 | 34.22 | 34.37 | -3.05% | 1.39 | 10.49% |
| 2026-01-08 | 33.52 | 36.36 | 33.52 | 35.45 | +6.11% | 2.03 | 14.93% |
| 2026-01-07 | 32.67 | 33.60 | 32.39 | 33.41 | +2.64% | 0.86 | 6.74% |
| 2026-01-06 | 32.36 | 32.68 | 32.26 | 32.55 | +0.62% | 0.46 | 3.66% |
| 2026-01-05 | 32.10 | 32.60 | 32.09 | 32.35 | +0.78% | 0.52 | 4.15% |
| 2025-12-31 | 32.61 | 32.81 | 32.06 | 32.10 | -1.59% | 0.90 | 7.23% |
| 2025-12-30 | 33.18 | 33.19 | 32.59 | 32.62 | -2.34% | 0.70 | 5.54% |
| 2025-12-29 | 32.89 | 34.18 | 32.35 | 33.40 | +2.71% | 0.92 | 7.08% |
| 2025-12-26 | 33.10 | 33.29 | 32.33 | 32.52 | -2.93% | 0.89 | 7.05% |
| 2025-12-25 | 32.37 | 34.32 | 32.21 | 33.50 | +3.88% | 1.56 | 12.06% |
| 2025-12-24 | 31.59 | 32.28 | 31.16 | 32.25 | +3.50% | 0.75 | 6.12% |
| 2025-12-23 | 32.00 | 33.39 | 31.14 | 31.16 | +1.83% | 0.96 | 7.84% |
| 2025-12-22 | 30.75 | 30.75 | 30.48 | 30.60 | +0.59% | 0.17 | 1.44% |
| 2025-12-19 | 29.99 | 30.51 | 29.89 | 30.42 | +1.91% | 0.21 | 1.79% |
| 2025-12-18 | 29.55 | 30.13 | 29.44 | 29.85 | +0.84% | 0.19 | 1.62% |