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
2025-09-15	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%
2025-09-05	33.67	34.79	1.34	4.01%	33.34	35.04	18355	6343	4.77%
2025-09-04	33.38	33.45	0.11	0.33%	32.98	33.98	11686	3929	3.04%
2025-09-03	34.00	33.34	-0.66	-1.94%	33.21	34.28	14066	4735	3.66%
2025-09-02	34.52	34.00	-0.53	-1.53%	33.60	34.67	15733	5349	4.09%
2025-09-01	35.00	34.53	-0.37	-1.06%	34.44	35.08	12810	4451	3.33%
2025-08-29	35.30	34.90	-0.36	-1.02%	34.86	35.50	13296	4664	3.46%
2025-08-28	34.74	35.26	0.54	1.56%	33.88	35.56	22890	7962	5.95%
2025-08-27	36.40	34.72	-1.68	-4.62%	34.59	36.61	26426	9486	6.87%
2025-08-26	36.30	36.40	-0.17	-0.46%	36.08	36.95	20908	7631	5.43%
2025-08-25	36.40	36.57	0.17	0.47%	35.91	36.98	24859	9043	6.46%
2025-08-22	37.00	36.40	-0.70	-1.89%	36.26	37.00	20780	7580	5.40%
2025-08-21	36.39	37.10	0.73	2.01%	36.03	37.42	26856	9861	6.98%
2025-08-20	35.86	36.37	0.51	1.42%	35.80	36.39	16172	5841	4.20%
2025-08-19	36.50	35.86	-0.76	-2.08%	35.74	36.54	21105	7601	5.49%
2025-08-18	36.08	36.62	0.74	2.06%	35.87	36.98	28600	10418	7.43%
2025-08-15	35.83	35.88	0.38	1.07%	35.52	36.07	20421	7316	5.31%
2025-08-14	36.48	35.50	-0.98	-2.69%	35.28	36.60	29051	10432	7.55%
2025-08-13	36.29	36.48	-0.12	-0.33%	36.17	36.65	26532	9641	6.90%
2025-08-12	37.51	36.60	-1.17	-3.10%	35.85	37.72	44726	16292	11.63%
2025-08-11	38.00	37.77	-1.03	-2.65%	36.96	38.00	46931	17594	12.20%
2025-08-08	36.79	38.80	1.68	4.53%	36.30	39.60	67990	25771	17.67%
2025-08-07	35.00	37.12	2.45	7.07%	34.97	40.00	86629	32600	22.52%
2025-08-06	33.77	34.67	0.83	2.45%	33.47	34.71	32530	11198	8.46%
2025-08-05	33.80	33.84	0.03	0.09%	33.70	34.28	19833	6724	5.16%
2025-08-04	33.34	33.81	0.36	1.08%	33.02	33.92	19996	6726	5.20%
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%