锦浪科技(300763)股票行情
锦浪科技(300763)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 |
|---|
| 2025-08-01 | 56.87 | 57.86 | 0.99 | 1.74% | 56.87 | 58.65 | 98905 | 57294.80 | 3.08% | 3.00 |
| 2025-07-31 | 58.31 | 56.87 | -1.88 | -3.20% | 56.80 | 58.85 | 123654 | 71097.48 | 3.85% | 0.00 |
| 2025-07-30 | 59.79 | 58.75 | -1.33 | -2.21% | 58.26 | 60.20 | 97365 | 57699.87 | 3.03% | 5.00 |
| 2025-07-29 | 59.03 | 60.08 | 1.09 | 1.85% | 58.62 | 60.11 | 88603 | 52649.34 | 2.76% | 0.00 |
| 2025-07-28 | 59.20 | 58.99 | -0.24 | -0.41% | 58.52 | 59.77 | 61510 | 36376.20 | 1.91% | 0.00 |
| 2025-07-25 | 59.63 | 59.23 | -0.46 | -0.77% | 59.07 | 59.88 | 63824 | 37867.36 | 1.99% | 0.00 |
| 2025-07-24 | 57.83 | 59.69 | 1.54 | 2.65% | 57.83 | 59.69 | 103128 | 60960.98 | 3.21% | 0.00 |
| 2025-07-23 | 60.06 | 58.15 | -1.28 | -2.15% | 57.96 | 60.06 | 104875 | 61812.73 | 3.26% | 0.00 |
| 2025-07-22 | 58.84 | 59.43 | 0.55 | 0.93% | 58.60 | 59.95 | 112915 | 66918.92 | 3.51% | 1.00 |
| 2025-07-21 | 59.08 | 58.88 | -0.43 | -0.73% | 58.32 | 59.52 | 103468 | 60823.84 | 3.22% | 0.00 |
| 2025-07-18 | 59.00 | 59.31 | -0.15 | -0.25% | 58.74 | 59.88 | 103209 | 61165.27 | 3.21% | 0.00 |
| 2025-07-17 | 61.99 | 59.46 | -2.04 | -3.32% | 58.47 | 62.38 | 207143 | 123678.28 | 6.44% | 0.00 |
| 2025-07-16 | 61.13 | 61.50 | 0.20 | 0.33% | 60.56 | 62.06 | 79973 | 49031.44 | 2.49% | 0.00 |
| 2025-07-15 | 62.49 | 61.30 | -1.35 | -2.15% | 61.02 | 63.21 | 92955 | 57423.10 | 2.89% | 0.00 |
| 2025-07-14 | 63.80 | 62.65 | -1.37 | -2.14% | 62.02 | 63.80 | 110604 | 69351.06 | 3.44% | 0.00 |
| 2025-07-11 | 63.51 | 64.02 | 0.32 | 0.50% | 62.89 | 64.47 | 133037 | 84542.63 | 4.14% | 23.00 |
| 2025-07-10 | 63.00 | 63.70 | 0.66 | 1.05% | 62.75 | 64.92 | 181435 | 115723.87 | 5.64% | 12.00 |
| 2025-07-09 | 61.16 | 63.04 | 1.59 | 2.59% | 61.13 | 63.98 | 219427 | 138153.81 | 6.82% | 0.00 |
| 2025-07-08 | 56.91 | 61.45 | 4.47 | 7.84% | 56.70 | 62.60 | 220870 | 133468.70 | 6.87% | 19.00 |
| 2025-07-07 | 56.67 | 56.98 | -0.01 | -0.02% | 56.30 | 57.38 | 56274 | 31995.01 | 1.75% | 4.00 |
| 2025-07-04 | 59.40 | 56.99 | -2.11 | -3.57% | 56.77 | 59.80 | 114479 | 65979.59 | 3.56% | 0.00 |
| 2025-07-03 | 57.12 | 59.10 | 1.54 | 2.68% | 57.11 | 60.08 | 147588 | 86485.23 | 4.59% | 14.00 |
| 2025-07-02 | 57.30 | 57.56 | 0.55 | 0.96% | 56.74 | 58.08 | 107559 | 61790.95 | 3.35% | 0.00 |
| 2025-07-01 | 57.01 | 57.01 | -0.38 | -0.66% | 56.10 | 57.66 | 78811 | 44636.16 | 2.45% | 5.00 |
| 2025-06-30 | 55.48 | 57.39 | 2.23 | 4.04% | 55.48 | 58.00 | 110929 | 63022.93 | 3.45% | 4.00 |
| 2025-06-27 | 54.88 | 55.16 | 0.49 | 0.90% | 54.88 | 56.15 | 72625 | 40343.89 | 2.26% | 9.00 |
| 2025-06-26 | 55.52 | 54.67 | -0.85 | -1.53% | 54.65 | 55.75 | 58265 | 32053.52 | 1.81% | 0.00 |
| 2025-06-25 | 55.00 | 55.52 | 0.50 | 0.91% | 54.68 | 55.61 | 66291 | 36547.01 | 2.06% | 0.00 |
| 2025-06-24 | 53.28 | 55.02 | 2.18 | 4.13% | 52.93 | 55.15 | 96565 | 52631.65 | 3.00% | 1.00 |
| 2025-06-23 | 52.09 | 52.84 | 0.53 | 1.01% | 51.81 | 53.45 | 54870 | 28971.06 | 1.71% | 0.00 |
| 2025-06-20 | 53.01 | 52.31 | -0.58 | -1.10% | 52.31 | 54.45 | 73309 | 39179.14 | 2.28% | 0.00 |
| 2025-06-19 | 54.34 | 52.89 | -1.84 | -3.36% | 52.63 | 54.81 | 75415 | 40404.96 | 2.35% | 10.00 |
| 2025-06-18 | 53.78 | 54.73 | 0.85 | 1.58% | 53.78 | 55.68 | 96856 | 53251.74 | 3.01% | 6.00 |
| 2025-06-17 | 54.60 | 53.88 | -0.74 | -1.35% | 53.75 | 54.79 | 44689 | 24148.94 | 1.39% | 0.00 |
| 2025-06-16 | 53.30 | 54.62 | 1.01 | 1.88% | 53.26 | 55.49 | 50892 | 27829.59 | 1.58% | 10.00 |
| 2025-06-13 | 54.03 | 53.61 | -0.86 | -1.58% | 53.53 | 55.38 | 65554 | 35638.27 | 2.04% | 0.00 |
| 2025-06-12 | 54.53 | 54.47 | -0.22 | -0.40% | 54.02 | 55.10 | 50873 | 27677.21 | 1.58% | 0.00 |
| 2025-06-11 | 54.66 | 54.69 | 0.09 | 0.16% | 54.50 | 55.50 | 59058 | 32431.57 | 1.84% | 7.00 |
| 2025-06-10 | 54.00 | 54.60 | 0.77 | 1.43% | 54.00 | 56.23 | 146979 | 80988.73 | 4.57% | 1.00 |
| 2025-06-09 | 52.18 | 53.83 | 1.87 | 3.60% | 52.18 | 54.45 | 86163 | 46070.03 | 2.68% | 0.00 |
| 2025-06-06 | 52.57 | 51.96 | -0.52 | -0.99% | 51.88 | 52.57 | 33631 | 17530.86 | 1.05% | 10.00 |
| 2025-06-05 | 52.26 | 52.48 | 0.53 | 1.02% | 51.81 | 52.59 | 43051 | 22505.23 | 1.34% | 16.00 |
| 2025-06-04 | 51.75 | 51.95 | 0.37 | 0.72% | 51.66 | 52.79 | 57001 | 29744.35 | 1.77% | 1.00 |
| 2025-06-03 | 50.70 | 51.58 | 0.49 | 0.96% | 50.53 | 51.76 | 36762 | 18815.67 | 1.14% | 0.00 |
| 2025-05-30 | 51.42 | 51.09 | -0.51 | -0.99% | 50.71 | 51.54 | 36075 | 18472.79 | 1.12% | 8.00 |
| 2025-05-29 | 51.27 | 51.60 | 0.46 | 0.90% | 51.20 | 51.89 | 41094 | 21200.24 | 1.28% | 3.00 |
| 2025-05-28 | 52.20 | 51.14 | -0.84 | -1.62% | 51.00 | 52.50 | 41156 | 21247.58 | 1.28% | 4.00 |
| 2025-05-27 | 52.71 | 52.18 | -0.58 | -1.10% | 51.87 | 52.88 | 42659 | 22254.64 | 1.33% | 0.00 |
| 2025-05-26 | 52.49 | 52.76 | 0.27 | 0.51% | 52.31 | 53.66 | 49862 | 26473.51 | 1.55% | 5.00 |
| 2025-05-23 | 53.00 | 52.49 | -0.66 | -1.24% | 52.19 | 53.52 | 75750 | 40042.10 | 2.36% | 0.00 |
| 2025-05-22 | 54.12 | 53.15 | -1.41 | -2.58% | 53.12 | 54.54 | 63635 | 34299.16 | 1.98% | 4.00 |
| 2025-05-21 | 54.91 | 54.56 | -0.39 | -0.71% | 54.28 | 55.28 | 57214 | 31264.31 | 1.78% | 0.00 |
| 2025-05-20 | 55.50 | 54.95 | -0.65 | -1.17% | 54.63 | 55.57 | 58539 | 32143.44 | 1.82% | 19.00 |
| 2025-05-19 | 54.04 | 55.60 | 1.35 | 2.49% | 54.04 | 56.47 | 106813 | 59334.25 | 3.32% | 4.00 |
| 2025-05-16 | 54.70 | 54.25 | -0.68 | -1.24% | 54.12 | 56.50 | 88933 | 49074.82 | 2.77% | 0.00 |
| 2025-05-15 | 55.36 | 54.93 | -0.64 | -1.15% | 54.71 | 55.62 | 62909 | 34640.33 | 1.96% | 8.00 |
| 2025-05-14 | 56.18 | 55.57 | -0.81 | -1.44% | 54.70 | 56.18 | 101680 | 56181.82 | 3.16% | 0.00 |
| 2025-05-13 | 57.30 | 56.38 | -0.71 | -1.24% | 56.20 | 58.75 | 155496 | 89313.98 | 4.84% | 14.00 |
| 2025-05-12 | 56.49 | 57.09 | 1.58 | 2.85% | 56.00 | 57.65 | 132964 | 75423.49 | 4.14% | 34.00 |
| 2025-05-09 | 55.50 | 55.51 | -0.52 | -0.93% | 54.35 | 56.48 | 108320 | 59843.71 | 3.37% | 1.00 |
| 2025-05-08 | 53.80 | 56.03 | 2.13 | 3.95% | 53.50 | 56.56 | 150322 | 83505.75 | 4.68% | 12.00 |
| 2025-05-07 | 55.50 | 53.90 | -0.28 | -0.52% | 53.42 | 55.90 | 115403 | 62911.74 | 3.59% | 0.00 |
| 2025-05-06 | 52.69 | 54.18 | 1.78 | 3.40% | 52.42 | 54.30 | 122876 | 65850.35 | 3.82% | 42.00 |
| 2025-04-30 | 52.78 | 52.40 | -0.86 | -1.61% | 52.02 | 53.64 | 103280 | 54460.82 | 3.21% | 10.00 |
| 2025-04-29 | 53.01 | 53.26 | 1.99 | 3.88% | 52.56 | 54.43 | 167800 | 89698.90 | 5.22% | 1.00 |
| 2025-04-28 | 52.00 | 51.27 | 0.14 | 0.27% | 51.08 | 53.29 | 91436 | 47257.27 | 2.84% | 2.00 |
| 2025-04-25 | 50.44 | 51.13 | 0.84 | 1.67% | 50.35 | 51.92 | 83429 | 42788.27 | 2.59% | 0.00 |
| 2025-04-24 | 51.70 | 50.29 | -1.20 | -2.33% | 50.26 | 51.72 | 70864 | 36097.16 | 2.20% | 2.00 |
| 2025-04-23 | 52.00 | 51.49 | 0.48 | 0.94% | 51.20 | 52.90 | 99207 | 51529.23 | 3.09% | 6.00 |
| 2025-04-22 | 50.73 | 51.01 | 0.26 | 0.51% | 49.79 | 52.13 | 129557 | 65856.47 | 4.03% | 2.00 |
| 2025-04-21 | 49.39 | 50.75 | 1.36 | 2.75% | 48.99 | 51.78 | 101469 | 51609.50 | 3.16% | 26.00 |
| 2025-04-18 | 49.50 | 49.39 | -0.11 | -0.22% | 48.95 | 50.15 | 63315 | 31259.53 | 1.97% | 10.00 |
| 2025-04-17 | 49.74 | 49.50 | -0.69 | -1.37% | 49.29 | 50.30 | 84799 | 42263.94 | 2.64% | 6.00 |
| 2025-04-16 | 50.43 | 50.19 | -0.42 | -0.83% | 49.83 | 51.24 | 90487 | 45579.64 | 2.81% | 1.00 |
| 2025-04-15 | 51.45 | 50.61 | -0.83 | -1.61% | 50.01 | 51.78 | 92019 | 46519.28 | 2.86% | 0.00 |
| 2025-04-14 | 52.86 | 51.44 | -0.55 | -1.06% | 51.37 | 53.20 | 96497 | 50297.48 | 3.00% | 5.00 |
| 2025-04-11 | 51.60 | 51.99 | -0.04 | -0.08% | 51.10 | 52.86 | 112207 | 58267.57 | 3.49% | 9.00 |
| 2025-04-10 | 50.88 | 52.03 | 3.33 | 6.84% | 50.80 | 53.64 | 211905 | 110006.20 | 6.59% | 10.00 |
| 2025-04-09 | 46.00 | 48.70 | 1.01 | 2.12% | 43.44 | 49.25 | 178621 | 83479.45 | 5.56% | 10.00 |
| 2025-04-08 | 48.00 | 47.69 | 1.30 | 2.80% | 46.68 | 49.59 | 165277 | 79381.65 | 5.14% | 0.00 |
深证大盘股票行情在线 K线走势图
