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 |
|---|
| 2026-03-25 | 26.34 | 26.36 | 0.24 | 0.92% | 26.11 | 26.65 | 19116 | 5034.94 | 1.11% | 0.00 |
| 2026-03-24 | 25.86 | 26.12 | 0.86 | 3.40% | 24.70 | 26.15 | 25395 | 6488.60 | 1.48% | 0.00 |
| 2026-03-23 | 26.03 | 25.26 | -1.11 | -4.21% | 25.02 | 26.65 | 31750 | 8189.08 | 1.85% | 0.00 |
| 2026-03-20 | 27.33 | 26.37 | -0.77 | -2.84% | 26.36 | 27.76 | 23088 | 6228.44 | 1.46% | 0.00 |
| 2026-03-19 | 27.39 | 27.14 | -0.60 | -2.16% | 27.08 | 28.06 | 14979 | 4109.22 | 0.95% | 0.00 |
| 2026-03-18 | 28.00 | 27.74 | -0.37 | -1.32% | 27.45 | 28.27 | 18341 | 5094.08 | 1.16% | 0.00 |
| 2026-03-17 | 28.88 | 28.11 | -0.55 | -1.92% | 28.06 | 28.98 | 18952 | 5397.83 | 1.20% | 0.00 |
| 2026-03-16 | 28.25 | 28.66 | 0.51 | 1.81% | 28.00 | 28.67 | 22975 | 6531.71 | 1.45% | 0.00 |
| 2026-03-13 | 28.08 | 28.15 | 0.03 | 0.11% | 28.08 | 29.10 | 30740 | 8787.12 | 1.94% | 5.00 |
| 2026-03-12 | 28.44 | 28.12 | -0.35 | -1.23% | 27.80 | 28.47 | 24156 | 6780.29 | 1.53% | 0.00 |
| 2026-03-11 | 27.58 | 28.47 | 0.75 | 2.71% | 27.57 | 29.29 | 52504 | 15070.55 | 3.32% | 0.00 |
| 2026-03-10 | 27.92 | 27.72 | 0.04 | 0.14% | 27.65 | 28.13 | 16833 | 4686.11 | 1.06% | 0.00 |
| 2026-03-09 | 26.80 | 27.68 | 0.50 | 1.84% | 26.69 | 27.81 | 23963 | 6557.71 | 1.51% | 0.00 |
| 2026-03-06 | 26.65 | 27.18 | 0.43 | 1.61% | 26.65 | 27.38 | 14690 | 3981.52 | 0.93% | 0.00 |
| 2026-03-05 | 26.50 | 26.75 | 0.57 | 2.18% | 26.33 | 27.27 | 18891 | 5064.43 | 1.19% | 0.00 |
| 2026-03-04 | 26.27 | 26.18 | -0.12 | -0.46% | 26.03 | 26.56 | 11907 | 3125.87 | 0.75% | 0.00 |
| 2026-03-03 | 27.21 | 26.30 | -0.85 | -3.13% | 26.26 | 27.81 | 21354 | 5748.33 | 1.35% | 0.00 |
| 2026-03-02 | 27.66 | 27.15 | -1.33 | -4.67% | 27.00 | 28.22 | 26030 | 7125.71 | 1.64% | 0.00 |
| 2026-02-27 | 28.20 | 28.48 | 0.09 | 0.32% | 28.00 | 28.53 | 23866 | 6729.67 | 1.51% | 0.00 |
| 2026-02-26 | 29.72 | 28.39 | -0.74 | -2.54% | 28.34 | 30.25 | 31254 | 9002.67 | 1.98% | 0.00 |
| 2026-02-25 | 28.85 | 29.13 | 0.42 | 1.46% | 28.57 | 29.31 | 21760 | 6321.90 | 1.38% | 0.00 |
| 2026-02-24 | 28.60 | 28.71 | 0.71 | 2.54% | 28.07 | 28.73 | 22373 | 6391.36 | 1.41% | 0.00 |
| 2026-02-13 | 28.54 | 28.00 | -0.26 | -0.92% | 28.00 | 28.78 | 17438 | 4945.78 | 1.10% | 0.00 |
| 2026-02-12 | 28.96 | 28.26 | -0.90 | -3.09% | 28.14 | 29.15 | 28556 | 8106.38 | 1.80% | 0.00 |
| 2026-02-11 | 28.74 | 29.16 | 0.69 | 2.42% | 28.32 | 30.50 | 37947 | 11048.56 | 2.40% | 0.00 |
| 2026-02-10 | 28.79 | 28.47 | -0.33 | -1.15% | 28.42 | 28.80 | 13939 | 3982.17 | 0.88% | 0.00 |
| 2026-02-09 | 28.96 | 28.80 | 0.28 | 0.98% | 28.63 | 29.08 | 19880 | 5725.14 | 1.26% | 0.00 |
| 2026-02-06 | 27.64 | 28.52 | 0.64 | 2.30% | 27.63 | 28.85 | 26377 | 7510.53 | 1.67% | 0.00 |
| 2026-02-05 | 28.70 | 27.88 | -0.98 | -3.40% | 27.88 | 28.81 | 20889 | 5893.65 | 1.32% | 3.00 |
| 2026-02-04 | 28.36 | 28.86 | 0.36 | 1.26% | 28.22 | 28.89 | 27338 | 7818.88 | 1.73% | 0.00 |
| 2026-02-03 | 28.43 | 28.50 | 0.45 | 1.60% | 27.86 | 28.60 | 20109 | 5681.03 | 1.27% | 0.00 |
| 2026-02-02 | 28.28 | 28.05 | -0.67 | -2.33% | 27.84 | 28.98 | 20971 | 5948.57 | 1.33% | 0.00 |
| 2026-01-30 | 28.88 | 28.72 | 0.33 | 1.16% | 27.43 | 29.47 | 38383 | 10964.21 | 2.43% | 0.00 |
| 2026-01-29 | 29.70 | 28.39 | -1.51 | -5.05% | 28.32 | 29.90 | 45386 | 13072.97 | 2.87% | 0.00 |
| 2026-01-28 | 30.32 | 29.90 | -0.72 | -2.35% | 29.60 | 30.80 | 37331 | 11189.89 | 2.36% | 0.00 |
| 2026-01-27 | 31.85 | 30.62 | -1.59 | -4.94% | 29.49 | 31.85 | 56790 | 17315.64 | 3.59% | 0.00 |
| 2026-01-26 | 31.19 | 32.21 | 1.03 | 3.30% | 30.70 | 32.45 | 89508 | 28594.00 | 5.66% | 0.00 |
| 2026-01-23 | 30.22 | 31.18 | 0.96 | 3.18% | 29.92 | 31.87 | 70570 | 21791.22 | 4.46% | 0.00 |
| 2026-01-22 | 30.56 | 30.22 | -0.57 | -1.85% | 30.01 | 30.58 | 41624 | 12570.23 | 2.63% | 0.00 |
| 2026-01-21 | 30.79 | 30.79 | -0.81 | -2.56% | 30.36 | 31.33 | 61220 | 18769.11 | 3.87% | 0.00 |
| 2026-01-20 | 30.01 | 31.60 | 1.60 | 5.33% | 29.80 | 31.91 | 100922 | 31376.80 | 6.38% | 0.00 |
| 2026-01-19 | 29.90 | 30.00 | -0.53 | -1.74% | 29.75 | 31.00 | 64694 | 19564.29 | 4.09% | 1.00 |
| 2026-01-16 | 32.03 | 30.53 | -2.97 | -8.87% | 30.31 | 32.35 | 130588 | 40559.74 | 8.25% | 9.00 |
| 2026-01-15 | 28.24 | 33.50 | 5.26 | 18.63% | 28.03 | 33.89 | 193030 | 62028.64 | 12.20% | 2.00 |
| 2026-01-14 | 27.73 | 28.24 | 0.49 | 1.77% | 27.73 | 28.86 | 49279 | 13975.09 | 3.11% | 0.00 |
| 2026-01-13 | 28.48 | 27.75 | -0.65 | -2.29% | 27.60 | 28.50 | 29726 | 8332.02 | 1.88% | 0.00 |
| 2026-01-12 | 28.03 | 28.40 | 0.39 | 1.39% | 27.70 | 28.40 | 38859 | 10908.82 | 2.46% | 0.00 |
| 2026-01-09 | 27.84 | 28.01 | 0.17 | 0.61% | 27.69 | 28.19 | 26115 | 7295.82 | 1.65% | 0.00 |
| 2026-01-08 | 27.43 | 27.84 | 0.33 | 1.20% | 27.36 | 27.90 | 22571 | 6265.45 | 1.43% | 0.00 |
| 2026-01-07 | 28.40 | 27.51 | -0.40 | -1.43% | 27.34 | 28.40 | 26816 | 7413.60 | 1.69% | 0.00 |
| 2026-01-06 | 27.59 | 27.91 | 0.51 | 1.86% | 27.33 | 28.20 | 29965 | 8357.39 | 1.89% | 0.00 |
| 2026-01-05 | 26.90 | 27.40 | 0.70 | 2.62% | 26.65 | 27.41 | 22691 | 6157.06 | 1.43% | 0.00 |
| 2025-12-31 | 27.01 | 26.70 | -0.20 | -0.74% | 26.52 | 27.22 | 15028 | 4020.14 | 0.95% | 0.00 |
| 2025-12-30 | 27.11 | 26.90 | -0.37 | -1.36% | 26.76 | 27.31 | 20360 | 5501.34 | 1.29% | 0.00 |
| 2025-12-29 | 27.60 | 27.27 | -0.43 | -1.55% | 27.17 | 27.98 | 28311 | 7759.49 | 1.79% | 0.00 |
| 2025-12-26 | 27.59 | 27.70 | 0.32 | 1.17% | 27.59 | 29.66 | 52417 | 14749.62 | 3.31% | 0.00 |
| 2025-12-25 | 27.21 | 27.38 | 0.16 | 0.59% | 26.85 | 27.40 | 21283 | 5776.67 | 1.34% | 0.00 |
| 2025-12-24 | 27.37 | 27.22 | -0.16 | -0.58% | 27.14 | 27.64 | 23636 | 6459.46 | 1.49% | 0.00 |
| 2025-12-23 | 27.07 | 27.38 | 0.18 | 0.66% | 26.81 | 27.56 | 21241 | 5783.58 | 1.34% | 0.00 |
| 2025-12-22 | 27.34 | 27.20 | -0.14 | -0.51% | 27.13 | 27.49 | 18456 | 5037.73 | 1.17% | 0.00 |
| 2025-12-19 | 26.48 | 27.34 | 0.85 | 3.21% | 26.43 | 27.54 | 29376 | 7942.08 | 1.86% | 0.00 |
| 2025-12-18 | 26.43 | 26.49 | -0.11 | -0.41% | 26.33 | 26.95 | 13954 | 3722.36 | 0.88% | 0.00 |
| 2025-12-17 | 26.76 | 26.60 | 0.19 | 0.72% | 25.90 | 26.76 | 17193 | 4524.82 | 1.09% | 0.00 |
| 2025-12-16 | 26.93 | 26.41 | -0.62 | -2.29% | 26.35 | 26.99 | 17832 | 4730.98 | 1.13% | 0.00 |
| 2025-12-15 | 26.86 | 27.03 | -0.11 | -0.41% | 26.81 | 27.45 | 15344 | 4168.99 | 0.97% | 0.00 |
| 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 |
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
