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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 29.50 | 29.73 | 28.94 | 29.60 | +0.54% | 0.22 | 1.96% |
| 2025-12-16 | 29.92 | 30.09 | 29.40 | 29.44 | -1.70% | 0.21 | 1.84% |
| 2025-12-15 | 30.04 | 30.23 | 29.71 | 29.95 | -0.37% | 0.16 | 1.41% |
| 2025-12-12 | 30.00 | 30.37 | 29.87 | 30.06 | +0.60% | 0.18 | 1.56% |
| 2025-12-11 | 30.65 | 30.65 | 29.87 | 29.88 | -1.81% | 0.27 | 2.35% |
| 2025-12-10 | 30.96 | 31.00 | 30.31 | 30.43 | -1.62% | 0.28 | 2.36% |
| 2025-12-09 | 31.20 | 31.34 | 30.93 | 30.93 | -0.74% | 0.20 | 1.66% |
| 2025-12-08 | 31.17 | 31.25 | 30.87 | 31.16 | +0.78% | 0.21 | 1.77% |
| 2025-12-05 | 30.45 | 31.00 | 30.23 | 30.92 | +1.54% | 0.27 | 2.27% |
| 2025-12-04 | 30.85 | 30.93 | 30.34 | 30.45 | -1.30% | 0.17 | 1.42% |
| 2025-12-03 | 30.85 | 31.22 | 30.80 | 30.85 | -0.23% | 0.15 | 1.23% |
| 2025-12-02 | 31.13 | 31.31 | 30.84 | 30.92 | -1.25% | 0.25 | 2.13% |
| 2025-12-01 | 31.00 | 31.74 | 31.00 | 31.31 | +1.00% | 0.35 | 2.90% |
| 2025-11-28 | 30.78 | 31.04 | 30.61 | 31.00 | +0.52% | 0.24 | 2.04% |
| 2025-11-27 | 30.29 | 31.35 | 30.29 | 30.84 | +1.75% | 0.35 | 2.97% |
| 2025-11-26 | 30.68 | 31.18 | 30.31 | 30.31 | -1.21% | 0.30 | 2.58% |
| 2025-11-25 | 30.70 | 31.02 | 30.39 | 30.68 | +0.89% | 0.27 | 2.28% |
| 2025-11-24 | 30.88 | 30.95 | 24.36 | 30.41 | -0.10% | 0.43 | 3.68% |
| 2025-11-21 | 32.12 | 32.41 | 30.44 | 30.44 | -5.73% | 0.44 | 3.71% |
| 2025-11-20 | 32.24 | 32.92 | 32.10 | 32.29 | +0.28% | 0.27 | 2.15% |