领湃科技（300530）历史行情

以下为领湃科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	19.920	24.080	24.080	19.750	4.010	19.980%	1,529.13万	3.42亿	8.893%
2026-10-07	18.900	20.070	20.380	18.730	0.660	3.400%	828.89万	1.64亿	4.820%
2026-10-06	18.900	20.070	20.380	18.730	0.660	3.400%	828.89万	1.64亿	4.820%
2026-10-05	18.900	20.070	20.380	18.730	0.660	3.400%	828.89万	1.64亿	4.820%
2026-10-02	18.900	20.070	20.380	18.730	0.660	3.400%	828.89万	1.64亿	4.820%
2026-10-01	18.900	20.070	20.380	18.730	0.660	3.400%	828.89万	1.64亿	4.820%
2026-09-30	18.900	20.070	20.380	18.730	0.660	3.400%	8.29万	0.00亿	0.000%
2026-09-29	18.980	19.410	20.360	18.810	0.750	4.019%	6.95万	0.00亿	0.000%
2026-09-28	18.820	18.660	19.050	18.450	-0.320	-1.686%	2.38万	0.00亿	0.000%
2026-09-27	19.110	18.980	19.300	18.800	-0.120	-0.628%	217.30万	0.42亿	1.264%
2026-09-24	19.110	18.980	19.300	18.800	-0.120	-0.628%	2.17万	0.00亿	0.000%
2026-09-23	19.580	19.100	19.780	18.910	-0.580	-2.947%	4.25万	0.00亿	0.000%
2026-09-22	19.380	19.680	19.730	19.210	0.330	1.705%	4.59万	0.00亿	0.000%
2026-09-21	19.500	19.350	19.610	19.200	-0.020	-0.103%	2.90万	0.00亿	0.000%
2026-09-18	19.340	19.370	19.650	19.250	0.070	0.363%	3.50万	0.00亿	0.000%
2026-09-17	19.590	19.300	19.650	18.960	-0.650	-3.258%	4.12万	0.00亿	0.000%
2026-09-16	19.300	19.950	20.060	18.740	0.730	3.798%	6.19万	0.00亿	0.000%
2026-09-15	19.510	19.220	20.030	19.050	-0.200	-1.030%	5.19万	0.00亿	0.000%
2026-09-14	19.800	19.420	20.040	19.270	-0.510	-2.559%	3.47万	0.00亿	0.000%
2026-09-11	20.510	19.930	20.510	19.750	-0.510	-2.495%	2.87万	0.00亿	0.000%
2026-09-10	20.940	20.440	20.940	20.080	-0.280	-1.351%	3.96万	0.00亿	0.000%
2026-09-09	21.800	20.720	21.900	20.570	-1.160	-5.302%	6.04万	0.00亿	0.000%
2026-09-08	21.890	21.880	22.290	21.430	0.090	0.413%	5.09万	0.00亿	0.000%
2026-09-07	21.580	21.790	21.940	21.330	0.320	1.490%	5.38万	0.00亿	0.000%
2026-09-04	21.660	21.470	22.040	21.320	-0.140	-0.648%	6.07万	0.00亿	0.000%
2026-09-03	21.640	21.610	21.950	20.710	0.390	1.838%	8.16万	0.00亿	0.000%
2026-09-02	21.000	21.220	22.500	20.990	0.070	0.331%	11.15万	0.00亿	0.000%
2026-09-01	18.900	21.150	21.480	18.850	2.120	11.140%	12.35万	0.00亿	0.000%
2026-08-31	18.280	19.030	19.050	18.090	0.560	3.032%	4.78万	0.00亿	0.000%
2026-08-28	18.700	18.470	18.740	18.370	-0.230	-1.230%	4.75万	0.00亿	0.000%
2026-08-27	19.140	18.700	19.140	18.260	-0.440	-2.299%	7.33万	0.00亿	0.000%
2026-08-26	18.880	19.140	20.190	18.800	0.120	0.631%	9.12万	0.00亿	0.000%
2026-08-25	19.440	19.020	20.090	18.610	-0.770	-3.891%	9.41万	0.00亿	0.000%
2026-08-24	17.980	19.790	21.500	17.980	1.700	9.397%	12.87万	0.00亿	0.000%
2026-08-21	17.980	18.090	18.290	17.700	-0.040	-0.221%	2.87万	0.00亿	0.000%
2026-08-20	18.540	18.130	18.550	17.990	-0.060	-0.330%	2.78万	0.00亿	0.000%
2026-08-19	19.170	18.190	19.170	18.190	-1.050	-5.457%	3.72万	0.00亿	0.000%
2026-08-18	19.350	19.240	19.660	19.010	-0.400	-2.037%	4.32万	0.00亿	0.000%
2026-08-17	20.060	19.640	20.200	19.400	-0.070	-0.355%	5.69万	0.00亿	0.000%
2026-08-14	20.010	19.710	21.770	19.550	-0.460	-2.281%	9.34万	0.00亿	0.000%
2026-08-13	21.100	20.170	21.100	20.080	-0.820	-3.907%	8.39万	0.00亿	0.000%
2026-08-12	20.300	20.990	22.500	20.290	0.690	3.399%	12.47万	0.00亿	0.000%
2026-08-11	20.500	20.300	20.740	20.000	-0.430	-2.074%	9.98万	0.00亿	0.000%
2026-08-10	19.000	20.730	21.650	18.900	1.730	9.105%	14.45万	0.00亿	0.000%
2026-08-07	19.010	19.000	19.290	18.500	-0.010	-0.053%	5.70万	0.00亿	0.000%
2026-08-06	19.880	19.010	19.880	18.650	-0.830	-4.183%	8.70万	0.00亿	0.000%
2026-08-05	19.700	19.840	19.840	19.110	0.040	0.202%	9.18万	0.00亿	0.000%
2026-08-04	20.390	19.800	20.590	19.470	-0.410	-2.029%	11.76万	0.00亿	0.000%
2026-08-03	20.240	20.210	20.880	19.300	-0.670	-3.209%	11.40万	0.00亿	0.000%
2026-07-31	19.110	20.880	21.000	18.650	1.680	8.750%	15.19万	0.00亿	0.000%
2026-07-30	20.400	19.200	20.920	19.200	-1.180	-5.790%	15.73万	0.00亿	0.000%
2026-07-29	16.980	20.380	20.380	16.500	3.400	20.024%	13.80万	0.00亿	0.000%
2026-07-28	16.740	16.980	18.500	16.380	-0.320	-1.850%	13.13万	0.00亿	0.000%
2026-07-27	15.410	17.300	17.900	15.160	2.360	15.797%	13.31万	0.00亿	0.000%
2026-07-24	14.910	14.940	15.250	14.720	-0.250	-1.646%	2.36万	0.00亿	0.000%
2026-07-23	14.630	15.190	15.230	14.510	0.690	4.759%	2.61万	0.00亿	0.000%
2026-07-22	14.820	14.500	15.140	14.450	-0.500	-3.333%	2.23万	0.00亿	0.000%
2026-07-21	15.110	15.000	15.150	14.180	-0.180	-1.186%	3.56万	0.00亿	0.000%
2026-07-20	15.450	15.180	15.690	14.970	-0.350	-2.254%	4.56万	0.00亿	0.000%
2026-07-17	16.580	15.530	17.830	15.380	-0.680	-4.195%	5.67万	0.00亿	0.000%
2026-07-16	15.690	16.210	16.460	15.520	0.370	2.336%	2.49万	0.00亿	0.000%
2026-07-15	15.920	15.840	16.280	15.680	-0.100	-0.627%	1.99万	0.00亿	0.000%
2026-07-14	15.520	15.940	16.020	15.310	0.250	1.593%	2.07万	0.00亿	0.000%
2026-07-13	16.390	15.690	16.570	15.500	-0.810	-4.909%	2.68万	0.00亿	0.000%
2026-07-10	16.200	16.500	16.940	15.840	0.300	1.852%	4.49万	0.00亿	0.000%
2026-07-09	16.500	16.200	16.540	15.740	-0.280	-1.699%	3.63万	0.00亿	0.000%
2026-07-08	17.450	16.480	17.470	16.410	-1.090	-6.204%	5.65万	0.00亿	0.000%
2026-07-07	18.000	17.570	19.790	17.520	-0.870	-4.718%	9.00万	0.00亿	0.000%
2026-07-06	17.350	18.440	18.640	17.200	1.090	6.282%	6.26万	0.00亿	0.000%
2026-07-03	17.160	17.350	17.640	16.890	0.340	1.999%	2.36万	0.00亿	0.000%
2026-07-02	17.000	17.010	17.780	16.960	-0.140	-0.816%	2.53万	0.00亿	0.000%
2026-07-01	17.050	17.150	17.410	16.600	0.300	1.780%	1.93万	0.00亿	0.000%
2026-06-30	16.740	16.850	16.970	16.420	0.230	1.384%	1.85万	0.00亿	0.000%
2026-06-29	16.750	16.620	16.820	16.160	-0.130	-0.776%	2.71万	0.00亿	0.000%
2026-06-26	17.230	16.750	17.460	16.680	-0.650	-3.736%	2.33万	0.00亿	0.000%
2026-06-25	17.850	17.400	17.850	17.140	-0.450	-2.521%	2.27万	0.00亿	0.000%
2026-06-24	18.710	17.850	18.980	17.580	-0.700	-3.774%	3.09万	0.00亿	0.000%
2026-06-23	18.480	18.550	18.900	18.290	-0.110	-0.589%	1.94万	0.00亿	0.000%
2026-06-22	18.230	18.660	18.690	17.490	0.500	2.753%	2.90万	0.00亿	0.000%
2026-06-18	18.530	18.160	18.710	18.040	-0.540	-2.888%	2.20万	0.00亿	0.000%
2026-06-17	19.160	18.700	19.320	18.470	-0.560	-2.908%	2.69万	0.00亿	0.000%
2026-06-16	18.890	19.260	19.520	18.650	0.350	1.851%	2.97万	0.00亿	0.000%
2026-06-15	18.650	18.910	19.620	18.650	0.330	1.776%	3.28万	0.00亿	0.000%
2026-06-12	17.490	18.580	19.080	17.340	1.180	6.782%	5.58万	0.00亿	0.000%
2026-06-11	18.440	17.400	18.460	17.120	-0.650	-3.601%	3.98万	0.00亿	0.000%
2026-06-10	18.970	18.050	20.380	17.730	-0.480	-2.590%	5.46万	0.00亿	0.000%
2026-06-09	18.800	18.530	18.980	18.200	0.030	0.162%	2.59万	0.00亿	0.000%
2026-06-08	19.200	18.500	19.460	18.240	-1.100	-5.612%	2.26万	0.00亿	0.000%
2026-06-05	19.460	19.600	20.030	18.930	0.140	0.719%	2.64万	0.00亿	0.000%
2026-06-04	19.610	19.460	19.620	19.130	-0.290	-1.468%	2.51万	0.00亿	0.000%
2026-06-03	20.690	19.750	20.690	19.370	-1.000	-4.819%	4.21万	0.00亿	0.000%
2026-06-02	21.860	20.750	21.880	20.420	-0.880	-4.068%	2.42万	0.00亿	0.000%
2026-06-01	22.250	21.630	22.250	21.250	0.480	2.270%	2.55万	0.00亿	0.000%
2026-05-29	22.500	21.150	22.600	21.100	-1.310	-5.833%	2.76万	0.00亿	0.000%
2026-05-28	22.010	22.460	22.600	21.910	0.220	0.989%	1.90万	0.00亿	0.000%
2026-05-27	22.320	22.240	23.180	21.960	-0.210	-0.935%	1.97万	0.00亿	0.000%
2026-05-26	22.800	22.450	23.370	22.220	-0.330	-1.449%	1.82万	0.00亿	0.000%
2026-05-25	22.660	22.780	23.230	21.910	0.120	0.530%	2.37万	0.00亿	0.000%
2026-05-22	22.220	22.660	22.850	21.820	0.450	2.026%	2.07万	0.00亿	0.000%
2026-05-21	23.160	22.210	24.200	22.090	-0.790	-3.435%	2.59万	0.00亿	0.000%
2026-05-20	22.750	23.000	23.060	22.060	0.170	0.745%	2.28万	0.00亿	0.000%
2026-05-19	23.130	22.830	23.470	22.390	-0.360	-1.552%	1.95万	0.00亿	0.000%
2026-05-18	23.590	23.190	23.590	22.760	-0.290	-1.235%	1.95万	0.00亿	0.000%
2026-05-15	24.040	23.480	24.300	23.360	-0.200	-0.845%	1.95万	0.00亿	0.000%
2026-05-14	24.330	23.680	24.360	23.680	-0.570	-2.351%	1.81万	0.00亿	0.000%
2026-05-13	24.510	24.250	24.570	24.080	-0.260	-1.061%	1.91万	0.00亿	0.000%
2026-05-12	24.850	24.510	25.270	24.210	-0.290	-1.169%	2.48万	0.00亿	0.000%
2026-05-11	24.670	24.800	25.000	24.300	0.170	0.690%	2.22万	0.00亿	0.000%
2026-05-08	24.300	24.630	24.750	24.300	0.190	0.777%	1.99万	0.00亿	0.000%
2026-05-07	24.720	24.440	24.820	24.270	-0.270	-1.093%	2.39万	0.00亿	0.000%
2026-05-06	23.710	24.710	24.710	23.710	1.100	4.659%	2.82万	0.00亿	0.000%
2026-04-30	24.000	23.610	24.390	23.600	-0.440	-1.830%	2.02万	0.00亿	0.000%
2026-04-29	23.110	24.050	24.250	23.110	0.660	2.822%	2.85万	0.00亿	0.000%
2026-04-28	24.000	23.390	24.230	23.300	-0.790	-3.267%	2.30万	0.00亿	0.000%
2026-04-27	23.820	24.180	24.290	23.240	0.160	0.666%	2.59万	0.00亿	0.000%
2026-04-24	23.960	24.020	24.260	23.630	0.060	0.250%	2.22万	0.00亿	0.000%
2026-04-23	24.450	23.960	24.590	23.800	-0.970	-3.891%	3.91万	0.00亿	0.000%
2026-04-22	24.600	24.930	27.200	24.600	0.310	1.259%	5.76万	0.00亿	0.000%
2026-04-21	24.650	24.620	25.350	24.370	-0.120	-0.485%	2.43万	0.00亿	0.000%
2026-04-20	25.770	24.740	25.770	24.610	-0.410	-1.630%	2.46万	0.00亿	0.000%
2026-04-17	24.660	25.150	25.440	24.500	0.470	1.904%	3.17万	0.00亿	0.000%
2026-04-16	24.520	24.680	24.840	24.120	0.390	1.606%	1.86万	0.00亿	0.000%
2026-04-15	25.450	24.290	25.580	24.250	-1.020	-4.030%	2.60万	0.00亿	0.000%
2026-04-14	24.980	25.310	25.370	24.620	0.360	1.443%	2.27万	0.00亿	0.000%
2026-04-13	25.120	24.950	25.460	24.750	-0.170	-0.677%	2.08万	0.00亿	0.000%
2026-04-10	24.460	25.120	25.350	24.380	0.000	0.000%	3.16万	0.00亿	0.000%
2026-04-09	24.670	24.300	24.670	24.290	0.000	0.000%	1.75万	0.00亿	0.000%
2026-04-08	24.520	24.910	24.950	24.230	0.000	0.000%	2.77万	0.00亿	0.000%
2026-04-07	23.810	24.160	24.400	23.730	0.000	0.000%	1.22万	0.00亿	0.000%
2026-04-03	25.000	23.750	25.270	23.710	0.000	0.000%	1.98万	0.00亿	0.000%
2026-04-02	25.800	24.930	25.850	24.740	0.000	0.000%	1.88万	0.00亿	0.000%
2026-04-01	26.570	25.800	26.600	25.500	0.000	0.000%	2.16万	0.00亿	0.000%