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
2026-07-31	60.55	59.66	0.00	0.00%	59.56	61.77	101247	61353	3.15%
2026-07-30	61.33	59.66	-1.74	-2.83%	59.46	62.25	112621	68186	3.50%
2026-07-29	60.54	61.40	0.84	1.39%	57.90	61.76	121507	72898	3.78%
2026-07-28	63.47	60.56	-3.23	-5.06%	59.84	63.58	118901	72883	3.70%
2026-07-27	63.90	63.79	0.10	0.16%	62.26	64.41	118999	75400	3.70%
2026-07-24	63.37	63.69	1.50	2.41%	63.18	66.55	222349	144037	6.91%
2026-07-23	57.10	62.19	4.73	8.23%	57.10	62.58	209984	126790	6.53%
2026-07-22	56.90	57.46	-0.20	-0.35%	56.50	59.40	119581	69395	3.72%
2026-07-21	56.76	57.66	1.06	1.87%	54.96	57.75	126193	71539	3.92%
2026-07-20	58.35	56.60	-1.20	-2.08%	55.33	58.86	121455	69432	3.78%
2026-07-17	60.96	57.80	-3.29	-5.39%	57.50	61.23	107530	63474	3.34%
2026-07-16	62.01	61.09	-0.98	-1.58%	60.15	62.50	89091	54551	2.77%
2026-07-15	63.00	62.07	-0.74	-1.18%	61.76	64.73	103006	64809	3.20%
2026-07-14	61.96	62.81	1.12	1.82%	61.27	63.10	98896	61578	3.08%
2026-07-13	64.01	61.69	-2.37	-3.70%	61.26	64.65	116614	72797	3.63%
2026-07-10	65.99	64.06	-1.95	-2.95%	64.00	66.60	148453	96718	4.62%
2026-07-09	66.78	66.01	-0.09	-0.14%	62.66	66.82	206736	133677	6.43%
2026-07-08	73.34	66.10	-5.24	-7.35%	65.72	73.70	245157	164732	7.62%
2026-07-07	76.35	71.34	-5.01	-6.56%	71.17	76.36	161465	116982	5.02%
2026-07-06	76.30	76.35	0.11	0.14%	75.81	79.18	104013	80218	3.23%
2026-07-03	79.02	76.24	-2.24	-2.85%	76.20	79.65	107551	83454	3.34%
2026-07-02	81.50	78.48	-4.04	-4.90%	78.24	82.30	148871	118661	4.63%
2026-07-01	89.45	82.52	-7.83	-8.67%	77.42	89.98	269886	220679	8.39%
2026-06-30	87.30	90.35	2.91	3.33%	86.50	91.59	134483	121020	4.18%
2026-06-29	83.65	87.44	3.94	4.72%	83.65	91.80	192611	170685	5.99%
2026-06-26	85.46	83.50	-1.60	-1.88%	83.31	87.31	127088	107999	3.95%
2026-06-25	88.00	85.10	-2.94	-3.34%	84.75	88.44	130619	111799	4.06%
2026-06-24	90.51	88.04	-2.39	-2.64%	86.86	90.86	126496	111235	3.93%
2026-06-23	94.87	90.43	-5.19	-5.43%	89.80	94.87	156244	142909	4.86%
2026-06-22	92.90	95.62	3.56	3.87%	92.51	97.00	198019	187431	6.16%
2026-06-18	92.25	92.06	-1.25	-1.34%	91.63	94.60	115210	106928	3.58%
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%