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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 31.98 | 32.30 | 31.81 | 31.91 | +0.06% | 0.31 | 2.52% |
| 2025-10-21 | 31.57 | 31.95 | 31.53 | 31.89 | +1.01% | 0.28 | 2.27% |
| 2025-10-20 | 31.80 | 31.82 | 31.40 | 31.57 | +0.57% | 0.16 | 1.34% |
| 2025-10-17 | 31.87 | 31.93 | 31.32 | 31.39 | -1.01% | 0.27 | 2.22% |
| 2025-10-16 | 31.95 | 32.18 | 31.61 | 31.71 | -1.05% | 0.22 | 1.81% |
| 2025-10-15 | 31.80 | 32.16 | 31.64 | 32.05 | +0.78% | 0.27 | 2.17% |
| 2025-10-14 | 32.05 | 32.46 | 31.72 | 31.80 | -0.71% | 0.40 | 3.18% |
| 2025-10-13 | 31.60 | 32.21 | 30.93 | 32.03 | -0.34% | 0.38 | 3.07% |
| 2025-10-10 | 31.43 | 32.29 | 31.27 | 32.14 | +2.37% | 0.51 | 4.10% |
| 2025-10-09 | 31.33 | 31.69 | 31.33 | 31.39 | +0.19% | 0.28 | 2.28% |
| 2025-09-30 | 31.80 | 31.81 | 31.33 | 31.33 | -0.85% | 0.30 | 2.49% |
| 2025-09-29 | 31.93 | 32.16 | 31.49 | 31.60 | -1.03% | 0.37 | 3.05% |
| 2025-09-26 | 32.10 | 32.29 | 31.74 | 31.93 | -0.28% | 0.25 | 2.05% |
| 2025-09-25 | 32.39 | 32.58 | 31.85 | 32.02 | -1.10% | 0.38 | 3.04% |
| 2025-09-24 | 31.91 | 32.45 | 31.89 | 32.38 | +1.18% | 0.33 | 2.68% |
| 2025-09-23 | 32.06 | 32.33 | 31.17 | 32.00 | -0.06% | 0.52 | 4.28% |
| 2025-09-22 | 32.00 | 32.48 | 31.70 | 32.02 | +0.06% | 0.42 | 3.38% |
| 2025-09-19 | 32.69 | 32.69 | 31.70 | 32.00 | -2.42% | 0.79 | 6.39% |
| 2025-09-18 | 34.16 | 34.26 | 32.30 | 32.79 | -5.23% | 1.37 | 10.76% |
| 2025-09-17 | 34.43 | 34.96 | 34.43 | 34.60 | 0.00% | 0.35 | 2.60% |