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 |
|---|
| 2025-04-18 | 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 |
| 2025-04-07 | 53.05 | 46.39 | -11.43 | -19.77% | 46.26 | 54.93 | 255825 | 127519.98 | 7.96% | 16.00 |
| 2025-04-03 | 59.13 | 57.82 | -2.27 | -3.78% | 57.35 | 59.86 | 170522 | 99313.04 | 5.30% | 5.00 |
| 2025-04-02 | 60.18 | 60.09 | -0.39 | -0.64% | 59.20 | 60.80 | 167352 | 100464.89 | 5.21% | 1.00 |
| 2025-04-01 | 55.60 | 60.48 | 5.38 | 9.76% | 55.31 | 62.50 | 339578 | 202211.03 | 10.56% | 10.00 |
| 2025-03-31 | 57.46 | 55.10 | -3.23 | -5.54% | 54.89 | 59.20 | 202694 | 113935.45 | 6.30% | 8.00 |
| 2025-03-28 | 56.81 | 58.33 | 1.65 | 2.91% | 56.81 | 60.39 | 285012 | 168453.77 | 8.86% | 29.00 |
| 2025-03-27 | 56.58 | 56.68 | -0.05 | -0.09% | 56.00 | 57.90 | 173421 | 98673.86 | 5.39% | 5.00 |
| 2025-03-26 | 56.00 | 56.73 | -0.13 | -0.23% | 55.60 | 58.97 | 319255 | 183003.95 | 9.93% | 19.00 |
| 2025-03-25 | 52.70 | 56.86 | 3.74 | 7.04% | 52.70 | 57.89 | 314140 | 175518.83 | 9.77% | 30.00 |
| 2025-03-24 | 54.27 | 53.12 | -0.89 | -1.65% | 51.76 | 54.41 | 169765 | 89610.22 | 5.28% | 36.00 |
| 2025-03-21 | 53.18 | 54.01 | 0.83 | 1.56% | 52.40 | 54.54 | 216378 | 115943.58 | 6.73% | 36.00 |
| 2025-03-20 | 52.54 | 53.18 | 0.22 | 0.42% | 52.51 | 54.00 | 182041 | 97055.77 | 5.66% | 5.00 |
| 2025-03-19 | 51.39 | 52.96 | 1.48 | 2.87% | 50.55 | 54.17 | 237367 | 124805.33 | 7.38% | 3.00 |
| 2025-03-18 | 50.99 | 51.48 | 0.59 | 1.16% | 50.73 | 52.00 | 100862 | 51745.09 | 3.14% | 2.00 |
| 2025-03-17 | 50.80 | 50.89 | 0.41 | 0.81% | 50.50 | 51.55 | 92009 | 46906.38 | 2.86% | 0.00 |
| 2025-03-14 | 49.68 | 50.48 | 0.90 | 1.82% | 49.41 | 50.76 | 103595 | 52130.75 | 3.22% | 0.00 |
| 2025-03-13 | 50.60 | 49.58 | -1.02 | -2.02% | 49.19 | 50.96 | 100111 | 50015.01 | 3.11% | 20.00 |
| 2025-03-12 | 51.11 | 50.60 | -0.57 | -1.11% | 50.54 | 51.68 | 86633 | 44033.36 | 2.69% | 0.00 |
| 2025-03-11 | 50.46 | 51.17 | -0.01 | -0.02% | 50.01 | 51.18 | 96452 | 48723.72 | 3.00% | 0.00 |
| 2025-03-10 | 49.91 | 51.18 | 1.12 | 2.24% | 49.82 | 51.36 | 134760 | 68141.73 | 4.19% | 0.00 |
| 2025-03-07 | 50.85 | 50.06 | -1.12 | -2.19% | 49.89 | 51.26 | 120509 | 60570.29 | 3.75% | 0.00 |
| 2025-03-06 | 50.42 | 51.18 | 1.03 | 2.05% | 50.21 | 51.55 | 115999 | 59126.65 | 3.61% | 20.00 |
| 2025-03-05 | 51.18 | 50.15 | -1.32 | -2.56% | 50.00 | 51.30 | 107811 | 54291.02 | 3.35% | 0.00 |
| 2025-03-04 | 52.24 | 51.47 | -1.24 | -2.35% | 50.90 | 52.30 | 136051 | 69895.52 | 4.23% | 0.00 |
| 2025-03-03 | 51.80 | 52.71 | 1.19 | 2.31% | 51.80 | 54.09 | 152326 | 80967.66 | 4.74% | 0.00 |
| 2025-02-28 | 52.88 | 51.52 | -1.77 | -3.32% | 51.52 | 54.09 | 151578 | 80015.41 | 4.71% | 0.00 |
| 2025-02-27 | 54.00 | 53.29 | -0.77 | -1.42% | 52.45 | 54.18 | 124923 | 66547.58 | 3.89% | 2.00 |
| 2025-02-26 | 52.06 | 54.06 | 1.83 | 3.50% | 52.05 | 54.20 | 172062 | 91677.93 | 5.35% | 4.00 |
| 2025-02-25 | 51.57 | 52.23 | 0.09 | 0.17% | 51.45 | 52.98 | 109136 | 57183.74 | 3.39% | 0.00 |
| 2025-02-24 | 52.22 | 52.14 | -0.10 | -0.19% | 51.40 | 52.77 | 94359 | 49209.57 | 2.93% | 0.00 |
| 2025-02-21 | 51.52 | 52.24 | 0.53 | 1.02% | 50.81 | 52.39 | 104978 | 54347.14 | 3.27% | 4.00 |
| 2025-02-20 | 52.69 | 51.71 | -1.04 | -1.97% | 51.10 | 52.77 | 108083 | 55992.61 | 3.36% | 2.00 |
| 2025-02-19 | 51.55 | 52.75 | 1.22 | 2.37% | 51.51 | 53.29 | 125744 | 66079.97 | 3.91% | 2.00 |
| 2025-02-18 | 53.03 | 51.53 | -0.65 | -1.25% | 51.50 | 53.50 | 146707 | 77309.46 | 4.56% | 12.00 |
| 2025-02-17 | 52.40 | 52.18 | -0.12 | -0.23% | 51.85 | 52.97 | 88376 | 46230.12 | 2.75% | 0.00 |
| 2025-02-14 | 52.23 | 52.30 | -0.02 | -0.04% | 51.97 | 53.74 | 104410 | 55023.81 | 3.25% | 3.00 |
| 2025-02-13 | 53.30 | 52.32 | -1.14 | -2.13% | 52.32 | 53.78 | 87819 | 46550.43 | 2.73% | 2.00 |
| 2025-02-12 | 52.73 | 53.46 | 0.48 | 0.91% | 52.06 | 53.49 | 89894 | 47444.33 | 2.80% | 1.00 |
| 2025-02-11 | 53.89 | 52.98 | -1.06 | -1.96% | 52.52 | 53.99 | 71826 | 38015.96 | 2.23% | 0.00 |
| 2025-02-10 | 55.23 | 54.04 | -1.03 | -1.87% | 53.35 | 55.27 | 131197 | 70632.85 | 4.08% | 2.00 |
| 2025-02-07 | 52.99 | 55.07 | 2.25 | 4.26% | 52.81 | 56.15 | 148617 | 81284.62 | 4.62% | 7.00 |
| 2025-02-06 | 51.40 | 52.82 | 1.40 | 2.72% | 50.80 | 52.87 | 83905 | 43751.34 | 2.61% | 3.00 |
| 2025-02-05 | 51.23 | 51.42 | 0.69 | 1.36% | 49.77 | 52.23 | 79185 | 40606.36 | 2.46% | 16.00 |
| 2025-01-27 | 52.52 | 50.73 | -1.76 | -3.35% | 50.73 | 53.50 | 85972 | 44570.51 | 2.67% | 8.00 |
| 2025-01-24 | 52.99 | 52.49 | -0.82 | -1.54% | 52.32 | 53.79 | 133295 | 70615.27 | 4.15% | 1.00 |
| 2025-01-23 | 54.00 | 53.31 | -0.21 | -0.39% | 52.56 | 55.60 | 144585 | 77992.58 | 4.50% | 2.00 |
| 2025-01-22 | 54.10 | 53.52 | -1.06 | -1.94% | 53.03 | 54.28 | 68608 | 36744.74 | 2.13% | 0.00 |
| 2025-01-21 | 56.53 | 54.58 | -1.66 | -2.95% | 54.38 | 56.58 | 72402 | 39710.29 | 2.25% | 0.00 |
| 2025-01-20 | 55.98 | 56.24 | 0.82 | 1.48% | 55.51 | 56.94 | 73576 | 41418.29 | 2.29% | 0.00 |
| 2025-01-17 | 54.95 | 55.42 | -0.49 | -0.88% | 54.55 | 56.26 | 70017 | 38729.78 | 2.18% | 2.00 |
| 2025-01-16 | 55.39 | 55.91 | 0.35 | 0.63% | 54.90 | 57.27 | 83405 | 46693.50 | 2.59% | 0.00 |
| 2025-01-15 | 55.20 | 55.56 | -0.11 | -0.20% | 54.68 | 57.17 | 95894 | 53450.66 | 2.98% | 0.00 |
| 2025-01-14 | 53.96 | 55.67 | 1.76 | 3.26% | 53.33 | 55.76 | 89680 | 49054.35 | 2.79% | 1.00 |
| 2025-01-13 | 53.10 | 53.91 | 0.22 | 0.41% | 53.00 | 54.45 | 52961 | 28507.26 | 1.65% | 0.00 |
| 2025-01-10 | 55.63 | 53.69 | -2.00 | -3.59% | 53.65 | 56.13 | 57574 | 31547.15 | 1.79% | 5.00 |
| 2025-01-09 | 56.10 | 55.69 | -0.90 | -1.59% | 55.58 | 57.32 | 62003 | 34912.55 | 1.93% | 0.00 |
| 2025-01-08 | 56.29 | 56.59 | 0.04 | 0.07% | 54.76 | 57.11 | 58446 | 32842.24 | 1.82% | 0.00 |
| 2025-01-07 | 55.80 | 56.55 | 0.26 | 0.46% | 55.41 | 56.62 | 49390 | 27660.47 | 1.54% | 0.00 |
| 2025-01-06 | 55.50 | 56.29 | 0.93 | 1.68% | 55.21 | 57.23 | 68389 | 38438.26 | 2.13% | 0.00 |
| 2025-01-03 | 57.50 | 55.36 | -2.14 | -3.72% | 55.25 | 57.86 | 73901 | 41857.07 | 2.30% | 0.00 |
| 2025-01-02 | 61.07 | 57.50 | -3.57 | -5.85% | 56.69 | 61.57 | 121884 | 71431.01 | 3.79% | 9.00 |
| 2024-12-31 | 63.30 | 61.07 | -2.27 | -3.58% | 61.07 | 64.94 | 61187 | 38319.83 | 1.90% | 2.00 |
| 2024-12-30 | 63.55 | 63.34 | -0.21 | -0.33% | 62.85 | 64.20 | 43142 | 27337.00 | 1.34% | 0.00 |
| 2024-12-27 | 64.40 | 63.55 | -0.85 | -1.32% | 63.40 | 65.00 | 50416 | 32315.16 | 1.57% | 0.00 |
| 2024-12-26 | 63.18 | 64.40 | 0.93 | 1.47% | 63.18 | 65.10 | 57114 | 36501.09 | 1.78% | 5.00 |
| 2024-12-25 | 66.00 | 63.47 | -2.46 | -3.73% | 63.00 | 66.30 | 74707 | 47956.26 | 2.32% | 0.00 |
| 2024-12-24 | 64.86 | 65.93 | 1.08 | 1.67% | 64.86 | 67.00 | 61439 | 40494.76 | 1.91% | 0.00 |
| 2024-12-23 | 65.48 | 64.85 | -0.75 | -1.14% | 64.80 | 66.99 | 67138 | 44248.04 | 2.09% | 0.00 |
| 2024-12-20 | 66.42 | 65.60 | -0.83 | -1.25% | 65.31 | 66.93 | 61536 | 40578.23 | 1.91% | 0.00 |
| 2024-12-19 | 64.71 | 66.43 | 1.10 | 1.68% | 64.25 | 66.81 | 52205 | 34423.45 | 1.62% | 0.00 |
| 2024-12-18 | 66.21 | 65.33 | -0.57 | -0.86% | 65.17 | 66.35 | 44870 | 29480.42 | 1.40% | 0.00 |
深证大盘股票行情在线 K线走势图
