领湃科技(300530)股票行情
领湃科技(300530)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 27.03 | 27.14 | 0.05 | 0.18% | 26.86 | 27.49 | 16874 | 4574.93 | 1.07% | 0.00 |
| 2025-12-11 | 27.61 | 27.09 | -0.44 | -1.60% | 27.07 | 27.76 | 17479 | 4782.58 | 1.10% | 0.00 |
| 2025-12-10 | 27.76 | 27.53 | -0.12 | -0.43% | 27.27 | 27.82 | 15533 | 4272.54 | 0.98% | 0.00 |
| 2025-12-09 | 28.53 | 27.65 | -0.47 | -1.67% | 27.61 | 28.60 | 21233 | 5928.31 | 1.34% | 0.00 |
| 2025-12-08 | 27.72 | 28.12 | 0.36 | 1.30% | 27.70 | 28.24 | 22970 | 6436.34 | 1.45% | 0.00 |
| 2025-12-05 | 27.50 | 27.76 | 0.24 | 0.87% | 27.19 | 27.85 | 25210 | 6950.77 | 1.59% | 0.00 |
| 2025-12-04 | 29.00 | 27.52 | -1.54 | -5.30% | 27.52 | 29.29 | 51570 | 14377.46 | 3.26% | 0.00 |
| 2025-12-03 | 28.43 | 29.06 | 0.93 | 3.31% | 28.37 | 30.99 | 75582 | 22176.84 | 4.78% | 0.00 |
| 2025-12-02 | 29.07 | 28.13 | -1.22 | -4.16% | 28.11 | 29.43 | 30105 | 8581.47 | 1.90% | 0.00 |
| 2025-12-01 | 29.43 | 29.35 | -0.20 | -0.68% | 29.25 | 30.00 | 18589 | 5487.66 | 1.17% | 4.00 |
| 2025-11-28 | 29.60 | 29.55 | 0.04 | 0.14% | 29.42 | 29.88 | 17122 | 5066.62 | 1.08% | 0.00 |
| 2025-11-27 | 29.05 | 29.51 | 0.45 | 1.55% | 28.90 | 29.88 | 27021 | 7994.70 | 1.71% | 0.00 |
| 2025-11-26 | 29.55 | 29.06 | -0.54 | -1.82% | 29.01 | 29.70 | 20599 | 6040.77 | 1.30% | 0.00 |
| 2025-11-25 | 29.92 | 29.60 | 0.05 | 0.17% | 29.40 | 29.92 | 19869 | 5893.80 | 1.26% | 0.00 |
| 2025-11-24 | 28.85 | 29.55 | 0.75 | 2.60% | 28.85 | 29.72 | 24852 | 7284.86 | 1.57% | 0.00 |
| 2025-11-21 | 30.72 | 28.80 | -2.49 | -7.96% | 28.62 | 31.00 | 46649 | 13713.50 | 2.95% | 0.00 |
| 2025-11-20 | 32.23 | 31.29 | -0.81 | -2.52% | 31.23 | 32.62 | 24736 | 7858.64 | 1.56% | 0.00 |
| 2025-11-19 | 32.68 | 32.10 | -0.74 | -2.25% | 31.80 | 33.58 | 30175 | 9772.85 | 1.91% | 0.00 |
| 2025-11-18 | 34.20 | 32.84 | -1.52 | -4.42% | 32.70 | 34.66 | 39881 | 13284.63 | 2.52% | 0.00 |
| 2025-11-17 | 33.97 | 34.36 | 0.43 | 1.27% | 33.32 | 34.39 | 36575 | 12394.56 | 2.31% | 4.00 |
| 2025-11-14 | 33.65 | 33.93 | -0.26 | -0.76% | 33.58 | 34.66 | 36720 | 12550.93 | 2.32% | 6.00 |
| 2025-11-13 | 33.59 | 34.19 | 0.77 | 2.30% | 33.44 | 35.10 | 58495 | 20144.27 | 3.70% | 0.00 |
| 2025-11-12 | 33.79 | 33.42 | -0.37 | -1.09% | 32.85 | 34.00 | 34395 | 11470.82 | 2.17% | 0.00 |
| 2025-11-11 | 33.13 | 33.79 | 0.66 | 1.99% | 32.95 | 34.40 | 47419 | 16024.93 | 3.00% | 0.00 |
| 2025-11-10 | 33.35 | 33.13 | -0.25 | -0.75% | 32.91 | 34.13 | 38311 | 12826.49 | 2.42% | 0.00 |
| 2025-11-07 | 32.36 | 33.38 | 1.02 | 3.15% | 32.27 | 33.95 | 51517 | 17139.64 | 3.26% | 0.00 |
| 2025-11-06 | 32.77 | 32.36 | -0.46 | -1.40% | 32.20 | 33.15 | 23219 | 7535.80 | 1.47% | 0.00 |
| 2025-11-05 | 32.00 | 32.82 | 0.48 | 1.48% | 31.67 | 33.07 | 29307 | 9571.90 | 1.85% | 0.00 |
| 2025-11-04 | 32.83 | 32.34 | -0.56 | -1.70% | 32.11 | 32.99 | 23449 | 7604.02 | 1.48% | 0.00 |
| 2025-11-03 | 33.70 | 32.90 | -0.62 | -1.85% | 32.32 | 33.70 | 34830 | 11388.21 | 2.20% | 0.00 |
| 2025-10-31 | 32.38 | 33.52 | 0.78 | 2.38% | 32.38 | 34.12 | 63353 | 21325.17 | 4.00% | 0.00 |
| 2025-10-30 | 31.81 | 32.74 | 0.71 | 2.22% | 31.63 | 33.47 | 61202 | 20105.08 | 3.87% | 10.00 |
| 2025-10-29 | 32.29 | 32.03 | -0.25 | -0.77% | 31.60 | 32.43 | 28196 | 8999.09 | 1.78% | 0.00 |
| 2025-10-28 | 32.06 | 32.28 | 0.18 | 0.56% | 31.92 | 32.70 | 27828 | 9010.09 | 1.76% | 0.00 |
| 2025-10-27 | 32.53 | 32.10 | -0.08 | -0.25% | 31.90 | 32.53 | 20902 | 6730.01 | 1.32% | 0.00 |
| 2025-10-24 | 31.94 | 32.18 | 0.36 | 1.13% | 31.78 | 32.25 | 23604 | 7562.64 | 1.49% | 0.00 |
| 2025-10-23 | 31.60 | 31.82 | 0.16 | 0.51% | 30.94 | 31.83 | 23641 | 7410.28 | 1.49% | 0.00 |
| 2025-10-22 | 31.91 | 31.66 | -0.45 | -1.40% | 31.60 | 32.07 | 17580 | 5587.93 | 1.11% | 0.00 |
| 2025-10-21 | 32.38 | 32.11 | -0.28 | -0.86% | 31.82 | 32.51 | 27636 | 8852.21 | 1.75% | 0.00 |
| 2025-10-20 | 31.79 | 32.39 | 1.29 | 4.15% | 31.47 | 32.45 | 33435 | 10757.63 | 2.11% | 0.00 |
| 2025-10-17 | 32.70 | 31.10 | -1.33 | -4.10% | 31.10 | 32.80 | 25575 | 8129.64 | 1.62% | 5.00 |
| 2025-10-16 | 32.39 | 32.43 | 0.19 | 0.59% | 31.87 | 33.21 | 30150 | 9852.28 | 1.91% | 0.00 |
| 2025-10-15 | 32.08 | 32.24 | 0.38 | 1.19% | 31.48 | 32.47 | 22826 | 7295.09 | 1.44% | 0.00 |
| 2025-10-14 | 32.97 | 31.86 | -0.63 | -1.94% | 31.80 | 33.33 | 28576 | 9272.50 | 1.81% | 0.00 |
| 2025-10-13 | 30.75 | 32.49 | -0.68 | -2.05% | 30.50 | 32.76 | 31051 | 9925.57 | 1.96% | 0.00 |
| 2025-10-10 | 35.97 | 33.17 | -2.46 | -6.90% | 33.13 | 35.97 | 52673 | 18012.49 | 3.33% | 0.00 |
| 2025-10-09 | 36.21 | 35.63 | -0.69 | -1.90% | 35.40 | 36.83 | 55993 | 20156.88 | 3.54% | 3.00 |
| 2025-09-30 | 34.96 | 36.32 | 1.38 | 3.95% | 34.96 | 36.79 | 64928 | 23419.92 | 4.10% | 5.00 |
| 2025-09-29 | 34.43 | 34.94 | 0.51 | 1.48% | 34.40 | 35.60 | 36898 | 12960.64 | 2.33% | 0.00 |
| 2025-09-26 | 35.51 | 34.43 | -1.07 | -3.01% | 34.43 | 35.79 | 36637 | 12881.34 | 2.32% | 0.00 |
| 2025-09-25 | 34.66 | 35.50 | 0.49 | 1.40% | 34.64 | 35.50 | 48714 | 17139.91 | 3.08% | 30.00 |
| 2025-09-24 | 34.15 | 35.01 | 0.37 | 1.07% | 34.10 | 35.19 | 46438 | 16106.12 | 2.93% | 0.00 |
| 2025-09-23 | 35.00 | 34.64 | -0.63 | -1.79% | 33.38 | 35.80 | 55655 | 19311.13 | 3.52% | 0.00 |
| 2025-09-22 | 35.50 | 35.27 | -0.15 | -0.42% | 34.86 | 36.32 | 38514 | 13611.16 | 2.43% | 0.00 |
| 2025-09-19 | 35.11 | 35.42 | 0.04 | 0.11% | 34.85 | 36.17 | 46686 | 16598.24 | 2.95% | 0.00 |
| 2025-09-18 | 36.44 | 35.38 | -1.07 | -2.94% | 34.72 | 36.66 | 86704 | 30981.47 | 5.48% | 5.00 |
| 2025-09-17 | 36.77 | 36.45 | -0.47 | -1.27% | 36.21 | 37.33 | 67466 | 24689.81 | 4.26% | 0.00 |
| 2025-09-16 | 37.10 | 36.92 | -0.70 | -1.86% | 36.20 | 37.44 | 77519 | 28425.42 | 4.90% | 3.00 |
| 2025-09-15 | 38.67 | 37.62 | -1.17 | -3.02% | 37.51 | 39.79 | 89232 | 34410.97 | 5.64% | 1.00 |
| 2025-09-12 | 37.54 | 38.79 | 1.02 | 2.70% | 37.05 | 39.77 | 107611 | 41212.34 | 6.80% | 30.00 |
| 2025-09-11 | 37.20 | 37.77 | 0.27 | 0.72% | 36.08 | 37.84 | 85481 | 31716.80 | 5.40% | 8.00 |
| 2025-09-10 | 39.12 | 37.50 | -2.88 | -7.13% | 37.00 | 39.15 | 119519 | 45157.71 | 7.55% | 8.00 |
| 2025-09-09 | 39.60 | 40.38 | 0.04 | 0.10% | 39.18 | 41.45 | 118769 | 48022.08 | 7.51% | 10.00 |
| 2025-09-08 | 42.49 | 40.34 | -3.02 | -6.96% | 39.50 | 43.35 | 159512 | 65408.41 | 10.08% | 2.00 |
| 2025-09-05 | 41.00 | 43.36 | 0.62 | 1.45% | 41.00 | 45.00 | 244706 | 105981.08 | 15.46% | 0.00 |
| 2025-09-04 | 38.85 | 42.74 | 3.51 | 8.95% | 38.85 | 44.12 | 233708 | 96779.98 | 14.77% | 4.00 |
| 2025-09-03 | 38.90 | 39.23 | -1.30 | -3.21% | 38.50 | 42.09 | 180718 | 72053.38 | 11.42% | 27.00 |
| 2025-09-02 | 35.91 | 40.53 | 4.44 | 12.30% | 35.80 | 42.10 | 248142 | 99196.60 | 15.68% | 0.00 |
| 2025-09-01 | 35.14 | 36.09 | -0.26 | -0.72% | 35.14 | 37.00 | 96106 | 34655.59 | 6.07% | 0.00 |
| 2025-08-29 | 34.54 | 36.35 | 1.19 | 3.38% | 33.56 | 37.51 | 136953 | 49338.49 | 8.65% | 0.00 |
| 2025-08-28 | 35.60 | 35.16 | -0.60 | -1.68% | 34.50 | 36.63 | 99141 | 35387.30 | 6.26% | 0.00 |
| 2025-08-27 | 35.06 | 35.76 | 0.82 | 2.35% | 34.46 | 37.49 | 113497 | 40669.39 | 7.17% | 2.00 |
| 2025-08-26 | 35.20 | 34.94 | -0.78 | -2.18% | 34.79 | 35.40 | 53114 | 18595.04 | 3.36% | 2.00 |
| 2025-08-25 | 34.43 | 35.72 | 1.29 | 3.75% | 34.43 | 36.34 | 95396 | 33887.53 | 6.03% | 0.00 |
| 2025-08-22 | 34.37 | 34.43 | 0.13 | 0.38% | 34.01 | 34.56 | 38331 | 13142.81 | 2.42% | 0.00 |
| 2025-08-21 | 35.18 | 34.30 | -0.87 | -2.47% | 34.15 | 35.18 | 47337 | 16365.04 | 2.99% | 10.00 |
| 2025-08-20 | 35.00 | 35.17 | 0.00 | 0.00% | 34.60 | 35.50 | 51711 | 18118.68 | 3.27% | 21.00 |
| 2025-08-19 | 34.19 | 35.17 | 0.90 | 2.63% | 33.86 | 35.60 | 88860 | 31022.35 | 5.61% | 3.00 |
| 2025-08-18 | 33.57 | 34.27 | 0.57 | 1.69% | 33.55 | 34.43 | 45262 | 15414.34 | 2.86% | 5.00 |
| 2025-08-15 | 32.82 | 33.70 | 0.54 | 1.63% | 32.82 | 33.70 | 39831 | 13340.03 | 2.52% | 0.00 |
深证大盘股票行情在线 K线走势图
领湃科技(300530)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
