凌玮科技 (301373) - 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
2025-08-01	32.82	33.45	0.45	1.36%	32.81	33.67	19628	6551	5.10%
2025-07-31	33.16	33.00	-0.46	-1.37%	32.80	33.40	18623	6150	4.84%
2025-07-30	32.92	33.46	0.48	1.46%	32.75	34.35	30395	10183	7.90%
2025-07-29	33.38	32.98	-0.46	-1.38%	32.70	33.47	18994	6252	4.94%
2025-07-28	33.64	33.44	0.06	0.18%	33.28	33.75	19200	6418	4.99%
2025-07-25	33.17	33.38	0.21	0.63%	33.16	34.38	25588	8596	6.65%
2025-07-24	32.81	33.17	0.25	0.76%	32.79	33.18	13875	4583	3.61%
2025-07-23	33.10	32.92	-0.32	-0.96%	32.90	33.44	17617	5833	4.58%
2025-07-22	33.36	33.24	-0.12	-0.36%	32.86	33.50	22870	7570	5.94%
2025-07-21	33.53	33.36	-0.17	-0.51%	33.12	33.80	23691	7897	6.16%
2025-07-18	32.20	33.53	1.40	4.36%	32.02	33.59	46554	15407	12.10%
2025-07-17	32.30	32.13	-0.16	-0.50%	32.06	32.50	18130	5829	4.71%
2025-07-16	32.16	32.29	-0.03	-0.09%	32.00	32.40	15921	5132	4.14%
2025-07-15	33.00	32.32	-0.89	-2.68%	32.02	33.10	26015	8425	6.76%
2025-07-14	33.49	33.21	-0.29	-0.87%	32.52	33.50	25863	8528	6.72%
2025-07-11	33.70	33.50	-0.58	-1.70%	33.11	33.93	37236	12446	9.68%
2025-07-10	32.64	34.08	1.67	5.15%	32.24	34.08	65234	21842	16.96%
2025-07-09	33.20	32.41	-0.63	-1.91%	32.32	33.23	32876	10706	8.55%
2025-07-08	32.35	33.04	0.74	2.29%	32.00	33.29	45549	14896	11.84%
2025-07-07	31.83	32.30	0.25	0.78%	31.77	32.43	32016	10304	8.32%
2025-07-04	33.26	32.05	-1.38	-4.13%	31.98	33.66	62182	20259	16.16%
2025-07-03	32.98	33.43	0.45	1.36%	32.43	35.20	103388	35041	26.87%
2025-07-02	36.00	32.98	-2.14	-6.09%	32.96	36.37	114152	38773	29.67%
2025-07-01	29.40	35.12	5.85	19.99%	29.20	35.12	101738	35111	26.44%
2025-06-30	29.25	29.27	0.20	0.69%	29.09	29.31	6966	2036	1.81%
2025-06-27	29.10	29.07	0.09	0.31%	28.94	29.28	5096	1481	1.32%
2025-06-26	29.22	28.98	-0.19	-0.65%	28.86	29.40	7689	2237	2.00%
2025-06-25	28.90	29.17	0.29	1.00%	28.73	29.20	9534	2764	2.48%
2025-06-24	28.14	28.88	0.74	2.63%	28.00	28.92	7978	2287	2.07%
2025-06-23	27.60	28.14	0.42	1.52%	27.60	28.14	4726	1322	1.23%
2025-06-20	27.88	27.72	-0.16	-0.57%	27.64	28.18	4894	1366	1.27%
2025-06-19	28.16	27.88	-0.46	-1.62%	27.73	28.68	8333	2344	2.17%
2025-06-18	28.50	28.34	-0.27	-0.94%	28.07	28.61	6985	1974	1.82%
2025-06-17	28.61	28.61	-0.02	-0.07%	28.46	28.96	5007	1434	1.30%
2025-06-16	28.25	28.63	0.23	0.81%	28.25	28.78	5159	1477	1.34%
2025-06-13	29.00	28.40	-0.46	-1.59%	28.30	29.05	8821	2517	2.29%
2025-06-12	28.75	28.86	0.02	0.07%	28.69	29.04	6103	1760	1.59%
2025-06-11	28.71	28.84	0.18	0.63%	28.71	29.18	8639	2506	2.25%
2025-06-10	29.22	28.66	-0.48	-1.65%	28.51	29.22	8271	2386	2.15%
2025-06-09	28.93	29.14	0.21	0.73%	28.85	29.25	8708	2532	2.26%
2025-06-06	28.85	28.93	0.10	0.35%	28.71	29.25	7655	2216	1.99%
2025-06-05	29.00	28.83	-0.07	-0.24%	28.63	29.00	5580	1606	1.45%
2025-06-04	28.57	28.90	0.27	0.94%	28.57	28.95	6334	1825	1.65%
2025-06-03	28.23	28.63	0.20	0.70%	28.04	28.93	8001	2279	2.08%
2025-05-30	28.54	28.43	-0.24	-0.84%	28.35	28.93	9321	2659	2.42%
2025-05-29	28.40	28.67	0.27	0.95%	28.35	28.86	7609	2180	1.98%
2025-05-28	29.14	28.90	-0.25	-0.86%	28.65	29.37	7659	2216	1.99%
2025-05-27	29.03	29.15	0.00	0.00%	28.80	29.19	6116	1775	1.59%
2025-05-26	29.05	29.15	0.06	0.21%	28.89	29.40	7110	2071	1.85%
2025-05-23	29.11	29.09	-0.07	-0.24%	29.00	29.77	8397	2470	2.18%
2025-05-22	29.70	29.16	-0.55	-1.85%	29.13	29.92	8568	2518	2.23%
2025-05-21	30.00	29.71	-0.22	-0.74%	29.61	30.00	8181	2435	2.13%
2025-05-20	29.59	29.93	0.35	1.18%	29.33	30.03	9649	2875	2.51%
2025-05-19	29.60	29.58	0.17	0.58%	29.08	29.64	8675	2549	2.25%
2025-05-16	28.88	29.41	0.41	1.41%	28.81	29.55	11060	3227	2.87%
2025-05-15	29.06	29.00	-0.35	-1.19%	28.98	29.46	7065	2061	1.84%
2025-05-14	29.67	29.35	-0.37	-1.24%	29.03	29.75	9577	2807	2.49%
2025-05-13	29.77	29.72	0.05	0.17%	29.60	29.99	9023	2685	2.35%
2025-05-12	29.49	29.67	0.22	0.75%	29.49	29.88	8546	2540	2.22%
2025-05-09	29.84	29.45	-0.46	-1.54%	29.35	29.84	8539	2522	2.22%
2025-05-08	29.63	29.91	0.15	0.50%	29.45	30.10	12078	3605	3.14%
2025-05-07	29.95	29.76	0.10	0.34%	29.39	30.07	10810	3216	2.81%
2025-05-06	28.87	29.66	0.85	2.95%	28.87	29.71	11769	3458	3.06%
2025-04-30	29.18	28.81	-0.37	-1.27%	28.72	29.26	9805	2831	2.55%
2025-04-29	28.69	29.18	0.48	1.67%	28.57	29.79	17156	5043	4.46%
2025-04-28	29.74	28.70	-1.04	-3.50%	28.60	29.74	12352	3565	3.21%
2025-04-25	29.51	29.74	0.21	0.71%	28.77	29.75	17998	5258	4.68%
2025-04-24	30.46	29.53	-1.63	-5.23%	29.20	30.46	26342	7820	6.85%