领湃科技 (300530) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-15	24.04	23.48	-0.20	-0.84%	23.36	24.30	19540	4639	1.14%
2026-05-14	24.33	23.68	-0.57	-2.35%	23.68	24.36	18051	4315	1.05%
2026-05-13	24.51	24.25	-0.26	-1.06%	24.08	24.57	19101	4638	1.11%
2026-05-12	24.85	24.51	-0.29	-1.17%	24.21	25.27	24757	6125	1.44%
2026-05-11	24.67	24.80	0.17	0.69%	24.30	25.00	22181	5463	1.29%
2026-05-08	24.30	24.63	0.19	0.78%	24.30	24.75	19936	4899	1.16%
2026-05-07	24.72	24.44	-0.27	-1.09%	24.27	24.82	23923	5843	1.39%
2026-05-06	23.71	24.71	1.10	4.66%	23.71	24.71	28207	6833	1.64%
2026-04-30	24.00	23.61	-0.44	-1.83%	23.60	24.39	20201	4817	1.17%
2026-04-29	23.11	24.05	0.66	2.82%	23.11	24.25	28489	6802	1.66%
2026-04-28	24.00	23.39	-0.79	-3.27%	23.30	24.23	23030	5449	1.34%
2026-04-27	23.82	24.18	0.16	0.67%	23.24	24.29	25941	6176	1.51%
2026-04-24	23.96	24.02	0.06	0.25%	23.63	24.26	22155	5309	1.29%
2026-04-23	24.45	23.96	-0.97	-3.89%	23.80	24.59	39056	9384	2.27%
2026-04-22	24.60	24.93	0.31	1.26%	24.60	27.20	57649	14689	3.35%
2026-04-21	24.65	24.62	-0.12	-0.49%	24.37	25.35	24326	6034	1.41%
2026-04-20	25.77	24.74	-0.41	-1.63%	24.61	25.77	24568	6104	1.43%
2026-04-17	24.66	25.15	0.47	1.90%	24.50	25.44	31691	7940	1.84%
2026-04-16	24.52	24.68	0.39	1.61%	24.12	24.84	18629	4579	1.08%
2026-04-15	25.45	24.29	-1.02	-4.03%	24.25	25.58	25964	6436	1.51%
2026-04-14	24.98	25.31	0.36	1.44%	24.62	25.37	22683	5650	1.32%
2026-04-13	25.12	24.95	-0.17	-0.68%	24.75	25.46	20802	5206	1.21%
2026-04-10	24.46	25.12	0.82	3.37%	24.38	25.35	31601	7930	1.84%
2026-04-09	24.67	24.30	-0.61	-2.45%	24.29	24.67	17452	4261	1.01%
2026-04-08	24.52	24.91	0.75	3.10%	24.23	24.95	27652	6806	1.61%
2026-04-07	23.81	24.16	0.41	1.73%	23.73	24.40	12197	2941	0.71%
2026-04-03	25.00	23.75	-1.18	-4.73%	23.71	25.27	19818	4768	1.15%
2026-04-02	25.80	24.93	-0.87	-3.37%	24.74	25.85	18760	4739	1.09%
2026-04-01	26.57	25.80	-0.24	-0.92%	25.50	26.60	21575	5584	1.25%
2026-03-31	27.20	26.04	-0.85	-3.16%	26.02	27.20	18017	4767	1.05%
2026-03-30	26.83	26.89	-0.23	-0.85%	26.66	27.33	17613	4741	1.02%
2026-03-27	25.88	27.12	0.81	3.08%	25.80	27.25	28876	7753	1.68%
2026-03-26	26.56	26.31	-0.05	-0.19%	26.23	27.10	25013	6679	1.45%
2026-03-25	26.34	26.36	0.24	0.92%	26.11	26.65	19116	5034	1.11%
2026-03-24	25.86	26.12	0.86	3.40%	24.70	26.15	25395	6488	1.48%
2026-03-23	26.03	25.26	-1.11	-4.21%	25.02	26.65	31750	8189	1.85%
2026-03-20	27.33	26.37	-0.77	-2.84%	26.36	27.76	23088	6228	1.46%
2026-03-19	27.39	27.14	-0.60	-2.16%	27.08	28.06	14979	4109	0.95%
2026-03-18	28.00	27.74	-0.37	-1.32%	27.45	28.27	18341	5094	1.16%
2026-03-17	28.88	28.11	-0.55	-1.92%	28.06	28.98	18952	5397	1.20%
2026-03-16	28.25	28.66	0.51	1.81%	28.00	28.67	22975	6531	1.45%
2026-03-13	28.08	28.15	0.03	0.11%	28.08	29.10	30740	8787	1.94%
2026-03-12	28.44	28.12	-0.35	-1.23%	27.80	28.47	24156	6780	1.53%
2026-03-11	27.58	28.47	0.75	2.71%	27.57	29.29	52504	15070	3.32%
2026-03-10	27.92	27.72	0.04	0.14%	27.65	28.13	16833	4686	1.06%
2026-03-09	26.80	27.68	0.50	1.84%	26.69	27.81	23963	6557	1.51%
2026-03-06	26.65	27.18	0.43	1.61%	26.65	27.38	14690	3981	0.93%
2026-03-05	26.50	26.75	0.57	2.18%	26.33	27.27	18891	5064	1.19%
2026-03-04	26.27	26.18	-0.12	-0.46%	26.03	26.56	11907	3125	0.75%
2026-03-03	27.21	26.30	-0.85	-3.13%	26.26	27.81	21354	5748	1.35%
2026-03-02	27.66	27.15	-1.33	-4.67%	27.00	28.22	26030	7125	1.64%
2026-02-27	28.20	28.48	0.09	0.32%	28.00	28.53	23866	6729	1.51%
2026-02-26	29.72	28.39	-0.74	-2.54%	28.34	30.25	31254	9002	1.98%
2026-02-25	28.85	29.13	0.42	1.46%	28.57	29.31	21760	6321	1.38%
2026-02-24	28.60	28.71	0.71	2.54%	28.07	28.73	22373	6391	1.41%
2026-02-13	28.54	28.00	-0.26	-0.92%	28.00	28.78	17438	4945	1.10%
2026-02-12	28.96	28.26	-0.90	-3.09%	28.14	29.15	28556	8106	1.80%
2026-02-11	28.74	29.16	0.69	2.42%	28.32	30.50	37947	11048	2.40%
2026-02-10	28.79	28.47	-0.33	-1.15%	28.42	28.80	13939	3982	0.88%
2026-02-09	28.96	28.80	0.28	0.98%	28.63	29.08	19880	5725	1.26%
2026-02-06	27.64	28.52	0.64	2.30%	27.63	28.85	26377	7510	1.67%