凌玮科技(301373)股票行情
凌玮科技(301373)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 |
|---|
| 2026-03-25 | 65.00 | 64.27 | 1.27 | 2.02% | 64.10 | 68.55 | 109533 | 72418.18 | 28.47% | 3.00 |
| 2026-03-24 | 64.10 | 63.00 | -1.81 | -2.79% | 56.36 | 64.37 | 80421 | 48467.34 | 20.90% | 0.00 |
| 2026-03-23 | 61.00 | 64.81 | 0.94 | 1.47% | 61.00 | 65.85 | 66359 | 42280.17 | 17.25% | 1.00 |
| 2026-03-20 | 71.00 | 63.87 | -6.13 | -8.76% | 63.00 | 71.34 | 76214 | 50460.49 | 19.81% | 5.00 |
| 2026-03-19 | 72.70 | 70.00 | -4.00 | -5.41% | 67.40 | 73.50 | 76210 | 53521.83 | 19.81% | 18.00 |
| 2026-03-18 | 74.26 | 74.00 | -0.25 | -0.34% | 71.22 | 75.97 | 86100 | 63171.50 | 22.38% | 24.00 |
| 2026-03-17 | 73.13 | 74.25 | 1.60 | 2.20% | 68.30 | 77.77 | 115353 | 84116.46 | 29.98% | 0.00 |
| 2026-03-16 | 69.91 | 72.65 | 4.04 | 5.89% | 69.00 | 74.81 | 93139 | 67233.61 | 24.21% | 1.00 |
| 2026-03-13 | 73.47 | 68.61 | -4.42 | -6.05% | 66.89 | 75.88 | 92621 | 66565.65 | 24.07% | 68.00 |
| 2026-03-12 | 77.15 | 73.03 | -2.57 | -3.40% | 70.30 | 77.80 | 95193 | 69266.51 | 24.74% | 5.00 |
| 2026-03-11 | 78.00 | 75.60 | -0.60 | -0.79% | 74.80 | 82.33 | 112717 | 87795.49 | 29.30% | 6.00 |
| 2026-03-10 | 72.87 | 76.20 | 7.79 | 11.39% | 72.87 | 78.57 | 133100 | 100804.56 | 34.60% | 5.00 |
| 2026-03-09 | 65.77 | 68.41 | 1.81 | 2.72% | 62.39 | 70.00 | 122205 | 80679.70 | 31.76% | 21.00 |
| 2026-03-06 | 58.00 | 66.60 | 8.37 | 14.37% | 57.85 | 67.99 | 172348 | 109589.57 | 44.80% | 21.00 |
| 2026-03-05 | 52.72 | 58.23 | 8.62 | 17.38% | 51.40 | 59.50 | 195824 | 105681.17 | 50.90% | 3.00 |
| 2026-03-04 | 40.75 | 49.61 | 8.27 | 20.00% | 40.50 | 49.61 | 112171 | 52364.27 | 29.16% | 0.00 |
| 2026-03-03 | 42.25 | 41.34 | -1.44 | -3.37% | 39.80 | 42.88 | 106045 | 43760.01 | 27.56% | 0.00 |
| 2026-03-02 | 45.89 | 42.78 | -4.07 | -8.69% | 42.52 | 46.04 | 108955 | 47765.88 | 28.32% | 0.00 |
| 2026-02-27 | 46.70 | 46.85 | -1.55 | -3.20% | 46.46 | 48.88 | 98630 | 46606.41 | 25.64% | 19.00 |
| 2026-02-26 | 43.82 | 48.40 | 4.14 | 9.35% | 42.65 | 49.89 | 182146 | 84537.02 | 47.34% | 1.00 |
| 2026-02-25 | 37.61 | 44.26 | 7.38 | 20.01% | 37.61 | 44.26 | 142991 | 60257.00 | 37.17% | 0.00 |
| 2026-02-24 | 36.01 | 36.88 | 1.05 | 2.93% | 35.85 | 36.88 | 23225 | 8471.14 | 6.04% | 20.00 |
| 2026-02-13 | 36.06 | 35.83 | -0.25 | -0.69% | 35.70 | 36.57 | 14576 | 5249.13 | 3.79% | 0.00 |
| 2026-02-12 | 35.95 | 36.08 | 0.16 | 0.45% | 35.55 | 36.20 | 15441 | 5554.69 | 4.01% | 0.00 |
| 2026-02-11 | 35.42 | 35.92 | 0.37 | 1.04% | 35.40 | 36.33 | 17422 | 6279.42 | 4.53% | 0.00 |
| 2026-02-10 | 36.09 | 35.55 | -0.55 | -1.52% | 35.45 | 36.09 | 16486 | 5871.91 | 4.29% | 0.00 |
| 2026-02-09 | 35.26 | 36.10 | 1.23 | 3.53% | 35.10 | 36.20 | 24729 | 8856.52 | 6.43% | 0.00 |
| 2026-02-06 | 34.89 | 34.87 | -0.32 | -0.91% | 34.63 | 35.62 | 20375 | 7170.08 | 5.30% | 0.00 |
| 2026-02-05 | 34.88 | 35.19 | 0.16 | 0.46% | 34.88 | 36.28 | 26336 | 9378.34 | 6.85% | 0.00 |
| 2026-02-04 | 34.77 | 35.03 | 0.09 | 0.26% | 34.63 | 35.64 | 17962 | 6303.49 | 4.67% | 0.00 |
| 2026-02-03 | 35.61 | 34.94 | -0.12 | -0.34% | 34.60 | 35.83 | 23530 | 8242.84 | 6.12% | 0.00 |
| 2026-02-02 | 36.03 | 35.06 | -1.37 | -3.76% | 35.06 | 37.31 | 31741 | 11399.41 | 8.25% | 0.00 |
| 2026-01-30 | 35.31 | 36.43 | 0.61 | 1.70% | 34.88 | 36.63 | 42633 | 15201.90 | 11.08% | 0.00 |
| 2026-01-29 | 35.10 | 35.82 | 1.00 | 2.87% | 34.85 | 37.15 | 54931 | 19923.36 | 14.28% | 0.00 |
| 2026-01-28 | 35.12 | 34.82 | -0.39 | -1.11% | 34.67 | 35.49 | 14709 | 5131.53 | 3.82% | 0.00 |
| 2026-01-27 | 34.90 | 35.21 | 0.29 | 0.83% | 34.12 | 35.29 | 15842 | 5514.25 | 4.12% | 0.00 |
| 2026-01-26 | 35.33 | 34.92 | -0.40 | -1.13% | 34.80 | 35.82 | 16318 | 5731.83 | 4.24% | 0.00 |
| 2026-01-23 | 35.16 | 35.32 | 0.26 | 0.74% | 34.95 | 35.35 | 14451 | 5080.69 | 3.76% | 0.00 |
| 2026-01-22 | 35.28 | 35.06 | -0.26 | -0.74% | 34.85 | 35.31 | 12637 | 4431.11 | 3.28% | 0.00 |
| 2026-01-21 | 34.46 | 35.32 | 0.75 | 2.17% | 34.33 | 35.38 | 23715 | 8302.36 | 6.16% | 0.00 |
| 2026-01-20 | 34.67 | 34.57 | -0.14 | -0.40% | 34.32 | 35.09 | 18610 | 6451.77 | 4.84% | 0.00 |
| 2026-01-19 | 34.44 | 34.71 | 0.27 | 0.78% | 34.21 | 34.93 | 18892 | 6539.55 | 4.91% | 0.00 |
| 2026-01-16 | 34.08 | 34.44 | 0.39 | 1.15% | 33.78 | 34.52 | 22732 | 7776.17 | 5.91% | 0.00 |
| 2026-01-15 | 33.44 | 34.05 | 0.51 | 1.52% | 33.24 | 34.12 | 16059 | 5446.74 | 4.17% | 0.00 |
| 2026-01-14 | 33.75 | 33.54 | -0.30 | -0.89% | 33.17 | 34.18 | 24293 | 8187.52 | 6.31% | 0.00 |
| 2026-01-13 | 34.49 | 33.84 | -0.59 | -1.71% | 33.65 | 34.49 | 24705 | 8409.34 | 6.42% | 0.00 |
| 2026-01-12 | 34.38 | 34.43 | 0.06 | 0.17% | 34.00 | 34.60 | 29455 | 10100.15 | 7.66% | 0.00 |
| 2026-01-09 | 35.39 | 34.37 | -1.08 | -3.05% | 34.22 | 35.39 | 40357 | 13927.30 | 10.49% | 0.00 |
| 2026-01-08 | 33.52 | 35.45 | 2.04 | 6.11% | 33.52 | 36.36 | 57428 | 20291.64 | 14.93% | 22.00 |
| 2026-01-07 | 32.67 | 33.41 | 0.86 | 2.64% | 32.39 | 33.60 | 25933 | 8618.28 | 6.74% | 0.00 |
| 2026-01-06 | 32.36 | 32.55 | 0.20 | 0.62% | 32.26 | 32.68 | 14087 | 4576.70 | 3.66% | 0.00 |
| 2026-01-05 | 32.10 | 32.35 | 0.25 | 0.78% | 32.09 | 32.60 | 15966 | 5174.60 | 4.15% | 0.00 |
| 2025-12-31 | 32.61 | 32.10 | -0.52 | -1.59% | 32.06 | 32.81 | 27811 | 8998.47 | 7.23% | 0.00 |
| 2025-12-30 | 33.18 | 32.62 | -0.78 | -2.34% | 32.59 | 33.19 | 21310 | 6993.57 | 5.54% | 0.00 |
| 2025-12-29 | 32.89 | 33.40 | 0.88 | 2.71% | 32.35 | 34.18 | 27249 | 9155.46 | 7.08% | 3000.00 |
| 2025-12-26 | 33.10 | 32.52 | -0.98 | -2.93% | 32.33 | 33.29 | 27138 | 8890.21 | 7.05% | 0.00 |
| 2025-12-25 | 32.37 | 33.50 | 1.25 | 3.88% | 32.21 | 34.32 | 46404 | 15635.63 | 12.06% | 0.00 |
| 2025-12-24 | 31.59 | 32.25 | 1.09 | 3.50% | 31.16 | 32.28 | 23560 | 7488.83 | 6.12% | 0.00 |
| 2025-12-23 | 32.00 | 31.16 | 0.56 | 1.83% | 31.14 | 33.39 | 30154 | 9630.68 | 7.84% | 0.00 |
| 2025-12-22 | 30.75 | 30.60 | 0.18 | 0.59% | 30.48 | 30.75 | 5546 | 1697.61 | 1.44% | 0.00 |
| 2025-12-19 | 29.99 | 30.42 | 0.57 | 1.91% | 29.89 | 30.51 | 6875 | 2086.52 | 1.79% | 0.00 |
| 2025-12-18 | 29.55 | 29.85 | 0.25 | 0.84% | 29.44 | 30.13 | 6244 | 1869.46 | 1.62% | 0.00 |
| 2025-12-17 | 29.50 | 29.60 | 0.16 | 0.54% | 28.94 | 29.73 | 7544 | 2210.64 | 1.96% | 0.00 |
| 2025-12-16 | 29.92 | 29.44 | -0.51 | -1.70% | 29.40 | 30.09 | 7078 | 2100.70 | 1.84% | 0.00 |
| 2025-12-15 | 30.04 | 29.95 | -0.11 | -0.37% | 29.71 | 30.23 | 5420 | 1625.93 | 1.41% | 0.00 |
| 2025-12-12 | 30.00 | 30.06 | 0.18 | 0.60% | 29.87 | 30.37 | 5992 | 1807.21 | 1.56% | 0.00 |
| 2025-12-11 | 30.65 | 29.88 | -0.55 | -1.81% | 29.87 | 30.65 | 9037 | 2729.43 | 2.35% | 0.00 |
| 2025-12-10 | 30.96 | 30.43 | -0.50 | -1.62% | 30.31 | 31.00 | 9070 | 2768.07 | 2.36% | 0.00 |
| 2025-12-09 | 31.20 | 30.93 | -0.23 | -0.74% | 30.93 | 31.34 | 6389 | 1991.11 | 1.66% | 0.00 |
| 2025-12-08 | 31.17 | 31.16 | 0.24 | 0.78% | 30.87 | 31.25 | 6825 | 2122.43 | 1.77% | 0.00 |
| 2025-12-05 | 30.45 | 30.92 | 0.47 | 1.54% | 30.23 | 31.00 | 8730 | 2684.35 | 2.27% | 0.00 |
| 2025-12-04 | 30.85 | 30.45 | -0.40 | -1.30% | 30.34 | 30.93 | 5464 | 1670.15 | 1.42% | 0.00 |
| 2025-12-03 | 30.85 | 30.85 | -0.07 | -0.23% | 30.80 | 31.22 | 4741 | 1467.01 | 1.23% | 0.00 |
| 2025-12-02 | 31.13 | 30.92 | -0.39 | -1.25% | 30.84 | 31.31 | 8205 | 2539.05 | 2.13% | 0.00 |
| 2025-12-01 | 31.00 | 31.31 | 0.31 | 1.00% | 31.00 | 31.74 | 11157 | 3494.24 | 2.90% | 0.00 |
| 2025-11-28 | 30.78 | 31.00 | 0.16 | 0.52% | 30.61 | 31.04 | 7851 | 2426.44 | 2.04% | 0.00 |
| 2025-11-27 | 30.29 | 30.84 | 0.53 | 1.75% | 30.29 | 31.35 | 11415 | 3520.85 | 2.97% | 0.00 |
| 2025-11-26 | 30.68 | 30.31 | -0.37 | -1.21% | 30.31 | 31.18 | 9931 | 3048.74 | 2.58% | 0.00 |
| 2025-11-25 | 30.70 | 30.68 | 0.27 | 0.89% | 30.39 | 31.02 | 8785 | 2699.93 | 2.28% | 0.00 |
| 2025-11-24 | 30.88 | 30.41 | -0.03 | -0.10% | 24.36 | 30.95 | 14141 | 4322.65 | 3.68% | 0.00 |
深证大盘股票行情在线 K线走势图
凌玮科技(301373)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
