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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 32.65 | 32.91 | 31.83 | 32.20 | -0.77% | 0.36 | 2.87% |
| 2025-11-18 | 33.50 | 33.77 | 32.40 | 32.45 | -3.34% | 0.70 | 5.56% |
| 2025-11-17 | 33.70 | 33.90 | 33.31 | 33.57 | -0.74% | 0.36 | 2.76% |
| 2025-11-14 | 33.79 | 34.32 | 33.68 | 33.82 | -0.18% | 0.42 | 3.19% |
| 2025-11-13 | 33.47 | 34.07 | 33.46 | 33.88 | +1.13% | 0.43 | 3.27% |
| 2025-11-12 | 33.62 | 33.88 | 33.37 | 33.50 | -0.65% | 0.42 | 3.25% |
| 2025-11-11 | 33.47 | 33.88 | 33.15 | 33.72 | +0.96% | 0.53 | 4.09% |
| 2025-11-10 | 33.32 | 33.59 | 33.08 | 33.40 | +0.51% | 0.32 | 2.54% |
| 2025-11-07 | 33.00 | 33.63 | 32.91 | 33.23 | +0.42% | 0.39 | 3.06% |
| 2025-11-06 | 32.79 | 33.15 | 32.66 | 33.09 | +1.19% | 0.32 | 2.53% |
| 2025-11-05 | 32.40 | 32.85 | 32.40 | 32.70 | +0.21% | 0.23 | 1.84% |
| 2025-11-04 | 32.94 | 33.20 | 32.37 | 32.63 | -0.82% | 0.26 | 2.09% |
| 2025-11-03 | 32.92 | 33.15 | 32.76 | 32.90 | -0.09% | 0.25 | 2.00% |
| 2025-10-31 | 32.73 | 33.39 | 32.73 | 32.93 | +0.30% | 0.25 | 1.97% |
| 2025-10-30 | 33.40 | 33.45 | 32.83 | 32.83 | -1.71% | 0.36 | 2.82% |
| 2025-10-29 | 33.78 | 33.78 | 33.23 | 33.40 | -0.15% | 0.39 | 3.02% |
| 2025-10-28 | 33.18 | 33.90 | 33.17 | 33.45 | +0.06% | 0.44 | 3.44% |
| 2025-10-27 | 32.93 | 33.96 | 32.56 | 33.43 | +2.67% | 0.79 | 6.20% |
| 2025-10-24 | 32.65 | 32.93 | 32.43 | 32.56 | -0.21% | 0.48 | 3.83% |
| 2025-10-23 | 32.25 | 32.70 | 32.09 | 32.63 | +2.26% | 0.72 | 5.74% |