锦浪科技 (300763) - 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
2026-06-17	92.00	93.31	0.25	0.27%	91.88	95.30	129134	120853	4.02%
2026-06-16	87.86	93.06	5.86	6.72%	86.00	95.57	219506	202157	6.83%
2026-06-15	91.50	87.20	-3.53	-3.89%	86.36	91.86	174762	154037	5.43%
2026-06-12	93.52	90.73	-1.57	-1.70%	89.84	94.30	158949	146604	4.94%
2026-06-11	90.28	92.30	1.68	1.85%	90.06	93.69	114041	105008	3.55%
2026-06-10	92.88	90.62	-3.10	-3.31%	88.80	93.38	112288	101332	3.49%
2026-06-09	96.22	93.72	-0.10	-0.11%	91.12	97.00	124571	116327	3.87%
2026-06-08	95.29	93.82	-3.53	-3.63%	92.35	97.29	139136	131670	4.33%
2026-06-05	105.47	97.35	-8.55	-8.07%	96.45	106.90	198201	197975	6.16%
2026-06-04	107.50	105.90	-3.58	-3.27%	103.00	110.62	159139	170439	4.95%
2026-06-03	112.60	109.48	-3.12	-2.77%	108.00	117.80	211656	238741	6.58%
2026-06-02	119.22	112.60	-4.90	-4.17%	110.18	123.38	178240	204835	5.54%
2026-06-01	115.00	117.50	2.98	2.60%	114.87	124.80	203702	245040	6.33%
2026-05-29	120.45	114.52	-5.88	-4.88%	113.58	120.88	185884	215192	5.78%
2026-05-28	119.92	120.40	0.70	0.58%	116.60	121.80	189915	226746	5.91%
2026-05-27	107.44	119.90	12.34	11.47%	107.28	123.78	355005	410934	11.04%
2026-05-26	108.82	107.56	-2.13	-1.94%	106.18	112.66	133500	145395	4.15%
2026-05-25	112.01	109.69	-3.91	-3.44%	107.90	112.46	151725	166331	4.72%
2026-05-22	111.00	113.60	5.38	4.97%	110.09	118.88	185050	212324	5.75%
2026-05-21	112.52	108.22	-4.31	-3.83%	107.60	112.97	159228	175953	4.95%
2026-05-20	107.20	112.53	4.58	4.24%	106.31	113.90	204118	225979	6.35%
2026-05-19	104.25	107.95	3.84	3.69%	104.25	109.38	172456	184900	5.36%
2026-05-18	96.56	104.11	7.51	7.77%	95.09	107.11	246602	254560	7.67%
2026-05-15	97.70	96.60	-1.24	-1.27%	92.60	101.61	219839	211861	6.84%
2026-05-14	102.30	97.84	-4.47	-4.37%	97.58	102.91	125138	124599	3.89%
2026-05-13	100.28	102.31	1.88	1.87%	98.85	102.94	120468	121637	3.75%
2026-05-12	103.01	100.43	-2.47	-2.40%	100.12	104.90	124322	126556	3.87%
2026-05-11	99.16	102.90	4.67	4.75%	97.58	105.00	187657	191502	5.84%
2026-05-08	97.04	98.23	0.73	0.75%	96.82	100.19	138437	136536	4.30%
2026-05-07	98.00	97.50	-0.42	-0.43%	96.76	100.93	166272	163773	5.17%
2026-05-06	94.58	97.92	2.86	3.01%	93.20	99.38	183971	178329	5.72%
2026-04-30	94.65	95.06	-0.34	-0.36%	93.54	96.99	160906	153176	5.00%
2026-04-29	87.00	95.40	9.03	10.46%	86.85	96.25	302173	280801	9.40%
2026-04-28	83.58	86.37	2.77	3.31%	83.58	87.50	228154	195710	7.09%
2026-04-27	85.00	83.60	-17.90	-17.64%	83.39	90.00	404807	348665	12.59%
2026-04-24	96.15	101.50	5.05	5.24%	95.65	101.50	278782	276085	8.67%
2026-04-23	94.69	96.45	2.12	2.25%	93.31	97.69	250897	240343	7.80%
2026-04-22	93.60	94.33	-0.31	-0.33%	92.51	94.99	146678	137437	4.56%
2026-04-21	94.47	94.64	-0.68	-0.71%	93.50	95.68	114829	108622	3.57%
2026-04-20	92.93	95.32	1.56	1.66%	92.31	96.18	166951	158323	5.19%
2026-04-17	92.58	93.76	0.38	0.41%	92.15	93.99	128115	119493	3.98%
2026-04-16	93.13	93.38	1.15	1.25%	91.50	94.48	158245	147403	4.92%
2026-04-15	96.93	92.23	-4.44	-4.59%	91.90	96.99	228343	214058	7.10%
2026-04-14	94.69	96.67	1.69	1.78%	92.77	96.97	208310	198373	6.48%
2026-04-13	92.30	94.98	1.31	1.40%	92.30	96.63	210820	201042	6.56%
2026-04-10	92.77	93.67	2.92	3.22%	92.10	96.80	281869	266251	8.76%
2026-04-09	89.93	90.75	0.34	0.38%	87.15	92.28	220365	197834	6.85%
2026-04-08	90.24	90.41	1.88	2.12%	88.80	91.36	245922	222147	7.65%
2026-04-07	88.30	88.53	0.19	0.22%	86.87	89.93	131119	115941	4.08%
2026-04-03	91.47	88.34	-3.16	-3.45%	87.85	91.48	160303	142783	4.98%
2026-04-02	95.01	91.50	-4.80	-4.98%	91.13	96.29	235111	218334	7.31%
2026-04-01	99.94	96.30	-3.60	-3.60%	94.58	101.50	298647	291427	9.29%
2026-03-31	100.10	99.90	-2.82	-2.75%	99.45	104.70	213422	216425	6.64%
2026-03-30	107.43	102.72	-3.78	-3.55%	98.00	108.43	288307	294142	8.97%
2026-03-27	109.12	106.50	-5.72	-5.10%	106.22	113.97	282052	306199	8.77%
2026-03-26	111.00	112.22	-1.63	-1.43%	108.50	116.83	281785	316196	8.76%
2026-03-25	111.76	113.85	2.57	2.31%	106.00	115.08	398238	446644	12.38%
2026-03-24	114.01	111.28	-1.77	-1.57%	105.80	114.50	311551	342625	9.69%
2026-03-23	117.43	113.05	-6.45	-5.40%	112.33	121.99	361635	418950	11.25%
2026-03-20	103.50	119.50	15.62	15.04%	102.11	124.00	548475	629135	17.06%
2026-03-19	99.51	103.88	5.20	5.27%	99.00	107.86	337071	349176	10.48%
2026-03-18	98.45	98.68	1.38	1.42%	96.30	99.20	165291	161980	5.14%
2026-03-17	101.32	97.30	-4.09	-4.03%	97.01	102.37	190895	189235	5.94%
2026-03-16	105.70	101.39	-1.77	-1.72%	100.10	106.01	205770	210474	6.40%
2026-03-13	105.97	103.16	-2.62	-2.48%	102.18	108.78	267748	280764	8.33%
2026-03-12	102.70	105.78	3.19	3.11%	100.06	107.32	392442	406935	12.20%
2026-03-11	91.57	102.59	10.26	11.11%	91.54	105.60	407279	406213	12.66%
2026-03-10	92.10	92.33	-1.92	-2.04%	89.58	92.66	179368	164260	5.58%
2026-03-09	88.53	94.25	5.34	6.01%	87.81	95.49	273827	253041	8.51%