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
2026-09-16	112.88	128.00	18.40	16.79%	108.90	131.44	152458	180866	21.89%
2026-09-15	102.62	109.60	11.32	11.52%	101.50	117.94	142903	158682	20.52%
2026-09-14	95.11	98.28	0.76	0.78%	92.55	100.27	40611	39406	5.83%
2026-09-11	97.15	97.52	-1.58	-1.59%	91.88	98.60	61244	58436	8.79%
2026-09-10	98.01	99.10	-1.08	-1.08%	98.01	104.27	65521	66225	9.41%
2026-09-09	97.21	100.18	3.03	3.12%	97.21	103.58	61622	62084	8.85%
2026-09-08	101.40	97.15	-5.66	-5.51%	96.66	103.58	51890	51500	7.45%
2026-09-07	96.66	102.81	7.08	7.40%	96.60	104.84	64926	65296	9.32%
2026-09-04	99.22	95.73	-3.48	-3.51%	94.41	104.32	56683	55988	8.14%
2026-09-03	105.81	99.21	-4.99	-4.79%	97.28	107.48	62638	62436	8.99%
2026-09-02	105.00	104.20	-1.93	-1.82%	101.00	110.06	65156	68466	9.35%
2026-09-01	110.51	106.13	-4.38	-3.96%	103.00	111.00	71836	75751	10.31%
2026-08-31	108.00	110.51	-1.13	-1.01%	105.80	115.68	74460	83003	10.69%
2026-08-28	117.98	111.64	-5.16	-4.42%	111.30	118.90	103984	119910	14.93%
2026-08-27	103.32	116.80	17.64	17.79%	99.00	117.50	134587	146114	19.32%
2026-08-26	95.00	99.16	4.17	4.39%	90.14	99.50	70569	67741	10.13%
2026-08-25	91.78	94.99	1.97	2.12%	89.08	96.50	47849	44378	6.87%
2026-08-24	98.94	93.02	-5.34	-5.43%	89.90	100.00	47417	44354	6.81%
2026-08-21	97.40	98.36	2.87	3.01%	92.84	102.00	57258	55927	8.22%
2026-08-20	98.01	95.49	0.39	0.41%	93.01	98.60	45718	43885	6.56%
2026-08-19	101.59	95.10	-12.90	-11.94%	94.48	105.91	74007	73739	10.62%
2026-08-18	109.51	108.00	-1.50	-1.37%	105.33	111.40	65952	71227	9.47%
2026-08-17	108.27	109.50	3.40	3.20%	103.38	109.50	78875	84127	11.32%
2026-08-14	104.04	106.10	3.75	3.66%	101.33	110.53	83244	88219	11.95%
2026-08-13	104.16	102.35	4.55	4.65%	102.00	111.88	128691	137742	18.48%
2026-08-12	89.02	97.80	8.68	9.74%	89.02	97.95	81210	75931	11.66%
2026-08-11	89.88	89.12	-2.13	-2.33%	87.79	91.96	60557	54319	8.69%
2026-08-10	100.07	91.25	-3.97	-4.17%	89.20	103.00	81423	75436	11.69%
2026-08-07	88.81	95.22	5.72	6.39%	86.98	96.80	91166	84777	22.35%
2026-08-06	83.88	89.50	3.53	4.11%	82.60	90.62	60984	53500	14.95%
2026-08-05	77.00	85.97	7.77	9.94%	77.00	87.68	61641	51239	15.11%
2026-08-04	72.11	78.20	7.13	10.03%	70.43	78.59	52466	39790	12.86%
2026-08-03	73.45	71.07	-2.48	-3.37%	69.67	75.61	49440	35508	12.12%
2026-07-31	79.51	73.55	2.91	4.12%	72.72	80.87	57082	43939	14.00%
2026-07-30	79.85	70.64	-8.38	-10.60%	69.31	80.02	54172	39530	13.28%
2026-07-29	81.91	79.02	-2.67	-3.27%	74.48	83.49	47292	37232	11.60%
2026-07-28	87.68	81.69	-8.62	-9.54%	81.13	90.74	38838	33108	9.52%
2026-07-27	86.54	90.31	5.30	6.23%	83.95	90.45	38478	33572	9.43%
2026-07-24	86.91	85.01	-3.25	-3.68%	83.65	88.80	28309	24367	6.94%
2026-07-23	89.99	88.26	0.00	0.00%	87.34	92.80	34966	31325	8.57%
2026-07-22	91.33	88.26	-3.73	-4.05%	86.92	94.41	52224	47403	12.81%
2026-07-21	84.39	91.99	9.09	10.97%	71.99	92.18	75828	63170	18.59%
2026-07-20	98.59	82.90	-12.81	-13.38%	79.00	101.00	71817	63433	17.61%
2026-07-17	106.02	95.71	-10.10	-9.55%	94.08	107.20	51146	51274	12.54%
2026-07-16	109.36	105.81	-5.22	-4.70%	104.88	112.15	35842	38683	8.79%
2026-07-15	119.97	111.03	-7.34	-6.20%	110.51	122.16	42094	48156	10.32%
2026-07-14	111.66	118.37	8.77	8.00%	110.78	121.40	57340	66032	14.06%
2026-07-13	116.51	109.60	-9.78	-8.19%	109.00	120.15	47837	54458	11.73%
2026-07-10	124.95	119.38	-5.03	-4.04%	119.20	129.39	59103	73401	14.49%
2026-07-09	123.88	124.41	8.39	7.23%	117.11	128.84	77232	94922	18.94%
2026-07-08	124.89	116.02	-7.82	-6.31%	115.77	127.30	52203	62508	12.80%
2026-07-07	134.79	123.84	-10.53	-7.84%	121.50	134.79	60046	75711	14.72%
2026-07-06	142.88	134.37	-4.53	-3.26%	132.04	144.44	46025	63016	11.29%
2026-07-03	146.74	138.90	-7.72	-5.27%	138.80	148.00	52330	74298	12.83%
2026-07-02	152.85	146.62	-18.76	-11.34%	144.00	156.88	55142	82666	13.52%
2026-07-01	156.78	165.38	9.88	6.35%	153.00	167.68	86004	138871	21.09%
2026-06-30	156.10	155.50	-0.21	-0.13%	150.00	158.70	54696	84016	13.41%
2026-06-29	167.01	155.71	-9.79	-5.92%	149.56	172.80	73767	116522	18.09%
2026-06-26	180.00	165.50	-18.60	-10.10%	165.00	180.59	74441	127527	18.25%
2026-06-25	178.63	184.10	5.10	2.85%	174.00	193.34	73947	135576	18.13%
2026-06-24	182.00	179.00	-2.60	-1.43%	177.22	185.88	49469	89445	12.13%
2026-06-23	187.05	181.60	-13.00	-6.68%	176.00	187.68	65245	118264	16.00%
2026-06-22	193.81	194.60	-0.30	-0.15%	187.00	203.87	74334	144406	18.23%
2026-06-18	177.88	194.90	-0.27	-0.14%	174.19	198.30	95713	179576	23.47%
2026-06-17	174.41	195.17	24.16	14.13%	174.41	203.99	101895	195455	24.98%
2026-06-16	161.45	171.01	12.03	7.57%	158.00	178.35	114921	194497	28.18%
2026-06-15	138.00	158.98	26.50	20.00%	133.06	158.98	126790	189906	31.09%
2026-06-12	137.00	132.48	-1.86	-1.38%	131.33	148.99	87367	122350	21.42%
2026-06-11	123.35	134.34	9.49	7.60%	121.20	134.50	74545	95941	18.28%
2026-06-10	122.74	124.85	-2.30	-1.81%	120.98	128.38	41121	51255	10.08%
2026-06-09	123.00	127.15	8.34	7.02%	119.18	129.47	62204	77448	15.25%
2026-06-08	122.90	118.81	-13.81	-10.41%	116.40	125.44	75244	90519	18.45%