经纬股份 sz.301390
36.41
+1.53%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 38.80 | 39.23 | 38.45 | 38.97 | +1.41% | 0.51 | 4.50% |
| 2025-08-18 | 38.43 | 38.60 | 38.08 | 38.43 | +1.03% | 0.39 | 3.52% |
| 2025-08-15 | 37.80 | 38.24 | 37.75 | 38.04 | +0.63% | 0.36 | 3.22% |
| 2025-08-14 | 38.97 | 39.19 | 37.78 | 37.80 | -2.53% | 0.42 | 3.75% |
| 2025-08-13 | 39.15 | 39.55 | 38.59 | 38.78 | -0.87% | 0.43 | 3.85% |
| 2025-08-12 | 39.78 | 39.78 | 38.89 | 39.12 | -0.56% | 0.41 | 3.64% |
| 2025-08-11 | 39.20 | 39.47 | 38.77 | 39.34 | +1.13% | 0.54 | 4.71% |
| 2025-08-08 | 38.79 | 39.29 | 38.29 | 38.90 | +0.28% | 0.56 | 4.96% |
| 2025-08-07 | 39.19 | 40.00 | 38.78 | 38.79 | +0.08% | 0.94 | 8.21% |
| 2025-08-06 | 38.50 | 39.21 | 38.26 | 38.76 | +0.99% | 0.53 | 4.74% |
| 2025-08-05 | 38.28 | 38.54 | 38.00 | 38.38 | +1.00% | 0.44 | 3.99% |
| 2025-08-04 | 37.38 | 38.06 | 37.31 | 38.00 | +1.17% | 0.38 | 3.50% |
| 2025-08-01 | 37.12 | 37.76 | 36.80 | 37.56 | +1.54% | 0.41 | 3.80% |
| 2025-07-31 | 37.41 | 37.74 | 36.76 | 36.99 | -1.47% | 0.36 | 3.36% |
| 2025-07-30 | 37.98 | 37.98 | 37.10 | 37.54 | -0.71% | 0.35 | 3.20% |
| 2025-07-29 | 37.99 | 38.38 | 37.51 | 37.81 | -0.76% | 0.33 | 3.06% |
| 2025-07-28 | 37.98 | 38.21 | 37.65 | 38.10 | +1.20% | 0.54 | 4.84% |
| 2025-07-25 | 37.75 | 37.78 | 37.19 | 37.65 | +0.08% | 0.36 | 3.29% |
| 2025-07-24 | 37.37 | 37.85 | 37.33 | 37.62 | +0.19% | 0.45 | 4.07% |
| 2025-07-23 | 38.71 | 38.86 | 37.55 | 37.55 | -2.85% | 0.69 | 6.24% |