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
2025-12-16	29.92	29.44	-0.51	-1.70%	29.40	30.09	7078	2100	1.84%
2025-12-15	30.04	29.95	-0.11	-0.37%	29.71	30.23	5420	1625	1.41%
2025-12-12	30.00	30.06	0.18	0.60%	29.87	30.37	5992	1807	1.56%
2025-12-11	30.65	29.88	-0.55	-1.81%	29.87	30.65	9037	2729	2.35%
2025-12-10	30.96	30.43	-0.50	-1.62%	30.31	31.00	9070	2768	2.36%
2025-12-09	31.20	30.93	-0.23	-0.74%	30.93	31.34	6389	1991	1.66%
2025-12-08	31.17	31.16	0.24	0.78%	30.87	31.25	6825	2122	1.77%
2025-12-05	30.45	30.92	0.47	1.54%	30.23	31.00	8730	2684	2.27%
2025-12-04	30.85	30.45	-0.40	-1.30%	30.34	30.93	5464	1670	1.42%
2025-12-03	30.85	30.85	-0.07	-0.23%	30.80	31.22	4741	1467	1.23%
2025-12-02	31.13	30.92	-0.39	-1.25%	30.84	31.31	8205	2539	2.13%
2025-12-01	31.00	31.31	0.31	1.00%	31.00	31.74	11157	3494	2.90%
2025-11-28	30.78	31.00	0.16	0.52%	30.61	31.04	7851	2426	2.04%
2025-11-27	30.29	30.84	0.53	1.75%	30.29	31.35	11415	3520	2.97%
2025-11-26	30.68	30.31	-0.37	-1.21%	30.31	31.18	9931	3048	2.58%
2025-11-25	30.70	30.68	0.27	0.89%	30.39	31.02	8785	2699	2.28%
2025-11-24	30.88	30.41	-0.03	-0.10%	24.36	30.95	14141	4322	3.68%
2025-11-21	32.12	30.44	-1.85	-5.73%	30.44	32.41	14290	4446	3.71%
2025-11-20	32.24	32.29	0.09	0.28%	32.10	32.92	8281	2686	2.15%
2025-11-19	32.65	32.20	-0.25	-0.77%	31.83	32.91	11055	3565	2.87%
2025-11-18	33.50	32.45	-1.12	-3.34%	32.40	33.77	21373	7040	5.56%
2025-11-17	33.70	33.57	-0.25	-0.74%	33.31	33.90	10608	3558	2.76%
2025-11-14	33.79	33.82	-0.06	-0.18%	33.68	34.32	12258	4174	3.19%
2025-11-13	33.47	33.88	0.38	1.13%	33.46	34.07	12579	4255	3.27%
2025-11-12	33.62	33.50	-0.22	-0.65%	33.37	33.88	12510	4198	3.25%
2025-11-11	33.47	33.72	0.32	0.96%	33.15	33.88	15752	5292	4.09%
2025-11-10	33.32	33.40	0.17	0.51%	33.08	33.59	9754	3247	2.54%
2025-11-07	33.00	33.23	0.14	0.42%	32.91	33.63	11765	3926	3.06%
2025-11-06	32.79	33.09	0.39	1.19%	32.66	33.15	9716	3204	2.53%
2025-11-05	32.40	32.70	0.07	0.21%	32.40	32.85	7062	2304	1.84%
2025-11-04	32.94	32.63	-0.27	-0.82%	32.37	33.20	8044	2632	2.09%
2025-11-03	32.92	32.90	-0.03	-0.09%	32.76	33.15	7698	2533	2.00%
2025-10-31	32.73	32.93	0.10	0.30%	32.73	33.39	7582	2506	1.97%
2025-10-30	33.40	32.83	-0.57	-1.71%	32.83	33.45	10868	3597	2.82%
2025-10-29	33.78	33.40	-0.05	-0.15%	33.23	33.78	11630	3890	3.02%
2025-10-28	33.18	33.45	0.02	0.06%	33.17	33.90	13217	4433	3.44%
2025-10-27	32.93	33.43	0.87	2.67%	32.56	33.96	23840	7912	6.20%
2025-10-24	32.65	32.56	-0.07	-0.21%	32.43	32.93	14751	4819	3.83%
2025-10-23	32.25	32.63	0.72	2.26%	32.09	32.70	22066	7153	5.74%
2025-10-22	31.98	31.91	0.02	0.06%	31.81	32.30	9685	3110	2.52%
2025-10-21	31.57	31.89	0.32	1.01%	31.53	31.95	8736	2778	2.27%
2025-10-20	31.80	31.57	0.18	0.57%	31.40	31.82	5158	1627	1.34%
2025-10-17	31.87	31.39	-0.32	-1.01%	31.32	31.93	8537	2693	2.22%
2025-10-16	32.15	31.91	-0.34	-1.05%	31.81	32.38	6974	2229	1.81%
2025-10-15	32.00	32.25	0.25	0.78%	31.84	32.36	8365	2693	2.17%
2025-10-14	32.25	32.00	-0.23	-0.71%	31.92	32.66	12236	3952	3.18%
2025-10-13	31.80	32.23	-0.11	-0.34%	31.13	32.41	11806	3778	3.07%
2025-10-10	31.63	32.34	0.75	2.37%	31.47	32.49	15766	5060	4.10%
2025-10-09	31.53	31.59	0.06	0.19%	31.53	31.89	8768	2774	2.28%
2025-09-30	32.00	31.53	-0.27	-0.85%	31.53	32.01	9595	3044	2.49%
2025-09-29	32.13	31.80	-0.33	-1.03%	31.69	32.36	11750	3748	3.05%
2025-09-26	32.30	32.13	-0.09	-0.28%	31.94	32.49	7905	2547	2.05%
2025-09-25	32.59	32.22	-0.36	-1.10%	32.05	32.79	11708	3789	3.04%
2025-09-24	32.11	32.58	0.38	1.18%	32.09	32.65	10295	3342	2.68%
2025-09-23	32.26	32.20	-0.02	-0.06%	31.37	32.53	16461	5236	4.28%
2025-09-22	32.20	32.22	0.02	0.06%	31.90	32.68	12985	4180	3.38%
2025-09-19	32.90	32.20	-0.80	-2.42%	31.90	32.90	24590	7934	6.39%
2025-09-18	34.38	33.00	-1.82	-5.23%	32.50	34.48	41392	13704	10.76%
2025-09-17	34.65	34.82	0.00	0.00%	34.65	35.18	9999	3493	2.60%
2025-09-16	34.62	34.82	0.19	0.55%	34.31	34.87	9098	3155	2.36%
2025-09-15	35.22	34.63	-0.62	-1.76%	34.60	35.26	9167	3192	2.38%
2025-09-12	35.00	35.25	0.29	0.83%	34.73	35.50	11318	3974	2.94%
2025-09-11	34.84	34.96	0.14	0.40%	34.44	35.06	9011	3135	2.34%
2025-09-10	35.05	34.82	-0.27	-0.77%	34.77	35.37	10288	3602	2.67%
2025-09-09	34.92	35.09	0.18	0.52%	34.30	35.19	13163	4575	3.42%
2025-09-08	35.00	34.91	0.12	0.34%	34.52	35.09	10981	3819	2.85%