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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 34.40 | 34.65 | 34.09 | 34.60 | +0.55% | 0.32 | 2.36% |
| 2025-09-15 | 35.00 | 35.04 | 34.38 | 34.41 | -1.76% | 0.32 | 2.38% |
| 2025-09-12 | 34.78 | 35.28 | 34.51 | 35.03 | +0.83% | 0.40 | 2.94% |
| 2025-09-11 | 34.62 | 34.84 | 34.22 | 34.74 | +0.40% | 0.31 | 2.34% |
| 2025-09-10 | 34.83 | 35.15 | 34.55 | 34.60 | -0.77% | 0.36 | 2.67% |
| 2025-09-09 | 34.70 | 34.97 | 34.09 | 34.87 | +0.52% | 0.46 | 3.42% |
| 2025-09-08 | 34.78 | 34.87 | 34.30 | 34.69 | +0.34% | 0.38 | 2.85% |
| 2025-09-05 | 33.46 | 34.82 | 33.13 | 34.57 | +4.01% | 0.63 | 4.77% |
| 2025-09-04 | 33.17 | 33.77 | 32.77 | 33.24 | +0.33% | 0.39 | 3.04% |
| 2025-09-03 | 33.79 | 34.07 | 33.00 | 33.13 | -1.94% | 0.47 | 3.66% |
| 2025-09-02 | 34.30 | 34.45 | 33.39 | 33.79 | -1.53% | 0.53 | 4.09% |
| 2025-09-01 | 34.78 | 34.86 | 34.22 | 34.31 | -1.06% | 0.45 | 3.33% |
| 2025-08-29 | 35.08 | 35.28 | 34.64 | 34.68 | -1.02% | 0.47 | 3.46% |
| 2025-08-28 | 34.52 | 35.34 | 33.67 | 35.04 | +1.56% | 0.80 | 5.95% |
| 2025-08-27 | 36.17 | 36.38 | 34.37 | 34.50 | -4.62% | 0.95 | 6.87% |
| 2025-08-26 | 36.07 | 36.72 | 35.85 | 36.17 | -0.46% | 0.76 | 5.43% |
| 2025-08-25 | 36.17 | 36.75 | 35.68 | 36.34 | +0.47% | 0.90 | 6.46% |
| 2025-08-22 | 36.77 | 36.77 | 36.03 | 36.17 | -1.89% | 0.76 | 5.40% |
| 2025-08-21 | 36.16 | 37.19 | 35.80 | 36.87 | +2.01% | 0.99 | 6.98% |
| 2025-08-20 | 35.64 | 36.16 | 35.58 | 36.14 | +1.42% | 0.58 | 4.20% |