锦浪科技（300763）历史行情

以下为锦浪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	52.600	53.340	54.210	51.890	0.380	0.718%	1,018.80万	5.40亿	3.168%
2026-10-07	53.000	52.960	53.290	52.160	0.340	0.646%	577.51万	3.05亿	1.796%
2026-10-06	53.000	52.960	53.290	52.160	0.340	0.646%	577.51万	3.05亿	1.796%
2026-10-05	53.000	52.960	53.290	52.160	0.340	0.646%	577.51万	3.05亿	1.796%
2026-10-02	53.000	52.960	53.290	52.160	0.340	0.646%	577.51万	3.05亿	1.796%
2026-10-01	53.000	52.960	53.290	52.160	0.340	0.646%	577.51万	3.05亿	1.796%
2026-09-30	53.000	52.960	53.290	52.160	0.340	0.646%	5.78万	0.00亿	0.000%
2026-09-29	52.250	52.620	52.970	51.890	0.370	0.708%	5.28万	0.00亿	0.000%
2026-09-28	53.170	52.250	53.450	51.330	-0.900	-1.693%	9.09万	0.00亿	0.000%
2026-09-27	54.630	53.150	55.080	53.150	-1.820	-3.311%	670.77万	3.61亿	2.086%
2026-09-24	54.630	53.150	55.080	53.150	-1.820	-3.311%	6.71万	0.00亿	0.000%
2026-09-23	56.180	54.970	56.350	54.890	-1.000	-1.787%	7.38万	0.00亿	0.000%
2026-09-22	56.600	55.970	57.200	55.710	-0.220	-0.392%	7.70万	0.00亿	0.000%
2026-09-21	57.350	56.190	57.550	55.840	-1.230	-2.142%	10.46万	0.00亿	0.000%
2026-09-18	55.600	57.420	57.570	55.100	2.470	4.495%	8.97万	0.00亿	0.000%
2026-09-17	54.760	54.950	55.890	54.710	-0.450	-0.812%	5.43万	0.00亿	0.000%
2026-09-16	53.700	55.400	55.540	53.440	1.090	2.007%	7.14万	0.00亿	0.000%
2026-09-15	54.760	54.310	55.480	54.210	-0.770	-1.398%	5.73万	0.00亿	0.000%
2026-09-14	55.000	55.080	56.370	54.360	0.280	0.511%	7.47万	0.00亿	0.000%
2026-09-11	56.410	54.800	56.570	54.090	-2.040	-3.589%	9.20万	0.00亿	0.000%
2026-09-10	56.570	56.840	58.170	55.660	0.940	1.682%	9.79万	0.00亿	0.000%
2026-09-09	56.620	55.900	57.180	55.460	-0.710	-1.254%	7.48万	0.00亿	0.000%
2026-09-08	58.250	56.610	58.590	56.310	-1.680	-2.882%	8.63万	0.00亿	0.000%
2026-09-07	58.350	58.290	58.800	57.660	-0.010	-0.017%	5.13万	0.00亿	0.000%
2026-09-04	58.400	58.300	59.640	58.010	0.060	0.103%	7.23万	0.00亿	0.000%
2026-09-03	58.070	58.240	58.670	57.500	0.360	0.622%	5.44万	0.00亿	0.000%
2026-09-02	58.960	57.880	59.060	57.860	-1.650	-2.772%	6.83万	0.00亿	0.000%
2026-09-01	61.400	59.530	61.710	59.380	-2.280	-3.689%	10.48万	0.00亿	0.000%
2026-08-31	62.020	61.810	63.000	60.050	-0.740	-1.183%	10.99万	0.00亿	0.000%
2026-08-28	61.120	62.550	64.200	61.020	0.800	1.296%	12.27万	0.00亿	0.000%
2026-08-27	63.500	61.750	63.640	59.440	-1.450	-2.294%	16.75万	0.00亿	0.000%
2026-08-26	61.250	63.200	65.750	61.020	1.600	2.597%	18.69万	0.00亿	0.000%
2026-08-25	62.150	61.600	62.400	60.010	-1.050	-1.676%	7.83万	0.00亿	0.000%
2026-08-24	63.010	62.650	65.540	61.610	-0.510	-0.807%	8.54万	0.00亿	0.000%
2026-08-21	60.680	63.160	64.190	60.320	2.260	3.711%	10.33万	0.00亿	0.000%
2026-08-20	62.360	60.900	62.620	60.680	-0.820	-1.329%	7.34万	0.00亿	0.000%
2026-08-19	64.160	61.720	64.560	61.720	-3.310	-5.090%	10.02万	0.00亿	0.000%
2026-08-18	64.990	65.030	66.290	64.030	-0.540	-0.824%	10.67万	0.00亿	0.000%
2026-08-17	63.510	65.570	65.860	62.600	2.180	3.439%	14.13万	0.00亿	0.000%
2026-08-14	64.920	63.390	65.460	63.170	-1.530	-2.357%	11.07万	0.00亿	0.000%
2026-08-13	68.570	64.920	68.570	64.800	-2.990	-4.403%	17.91万	0.00亿	0.000%
2026-08-12	64.930	67.910	68.880	64.080	2.330	3.553%	21.91万	0.00亿	0.000%
2026-08-11	61.880	65.580	65.800	61.470	3.480	5.604%	19.07万	0.00亿	0.000%
2026-08-10	62.800	62.100	63.550	61.290	-0.650	-1.036%	8.67万	0.00亿	0.000%
2026-08-07	61.350	62.750	63.200	60.580	1.040	1.685%	11.38万	0.00亿	0.000%
2026-08-06	62.580	61.710	62.900	60.780	-1.400	-2.218%	10.52万	0.00亿	0.000%
2026-08-05	61.550	63.110	63.340	61.410	1.010	1.626%	10.40万	0.00亿	0.000%
2026-08-04	60.840	62.100	63.000	60.400	1.150	1.887%	10.09万	0.00亿	0.000%
2026-08-03	59.500	60.950	61.750	59.010	1.290	2.162%	9.34万	0.00亿	0.000%
2026-07-31	60.550	59.660	61.770	59.560	0.000	0.000%	10.12万	0.00亿	0.000%
2026-07-30	61.330	59.660	62.250	59.460	-1.740	-2.834%	11.26万	0.00亿	0.000%
2026-07-29	60.540	61.400	61.760	57.900	0.840	1.387%	12.15万	0.00亿	0.000%
2026-07-28	63.470	60.560	63.580	59.840	-3.230	-5.063%	11.89万	0.00亿	0.000%
2026-07-27	63.900	63.790	64.410	62.260	0.100	0.157%	11.90万	0.00亿	0.000%
2026-07-24	63.370	63.690	66.550	63.180	1.500	2.412%	22.23万	0.00亿	0.000%
2026-07-23	57.100	62.190	62.580	57.100	4.730	8.232%	21.00万	0.00亿	0.000%
2026-07-22	56.900	57.460	59.400	56.500	-0.200	-0.347%	11.96万	0.00亿	0.000%
2026-07-21	56.760	57.660	57.750	54.960	1.060	1.873%	12.62万	0.00亿	0.000%
2026-07-20	58.350	56.600	58.860	55.330	-1.200	-2.076%	12.15万	0.00亿	0.000%
2026-07-17	60.960	57.800	61.230	57.500	-3.290	-5.385%	10.75万	0.00亿	0.000%
2026-07-16	62.010	61.090	62.500	60.150	-0.980	-1.579%	8.91万	0.00亿	0.000%
2026-07-15	63.000	62.070	64.730	61.760	-0.740	-1.178%	10.30万	0.00亿	0.000%
2026-07-14	61.960	62.810	63.100	61.270	1.120	1.816%	9.89万	0.00亿	0.000%
2026-07-13	64.010	61.690	64.650	61.260	-2.370	-3.700%	11.66万	0.00亿	0.000%
2026-07-10	65.990	64.060	66.600	64.000	-1.950	-2.954%	14.85万	0.00亿	0.000%
2026-07-09	66.780	66.010	66.820	62.660	-0.090	-0.136%	20.67万	0.00亿	0.000%
2026-07-08	73.340	66.100	73.700	65.720	-5.240	-7.345%	24.52万	0.00亿	0.000%
2026-07-07	76.350	71.340	76.360	71.170	-5.010	-6.562%	16.15万	0.00亿	0.000%
2026-07-06	76.300	76.350	79.180	75.810	0.110	0.144%	10.40万	0.00亿	0.000%
2026-07-03	79.020	76.240	79.650	76.200	-2.240	-2.854%	10.76万	0.00亿	0.000%
2026-07-02	81.500	78.480	82.300	78.240	-4.040	-4.896%	14.89万	0.00亿	0.000%
2026-07-01	89.450	82.520	89.980	77.420	-7.830	-8.666%	26.99万	0.00亿	0.000%
2026-06-30	87.300	90.350	91.590	86.500	2.910	3.328%	13.45万	0.00亿	0.000%
2026-06-29	83.650	87.440	91.800	83.650	3.940	4.719%	19.26万	0.00亿	0.000%
2026-06-26	85.460	83.500	87.310	83.310	-1.600	-1.880%	12.71万	0.00亿	0.000%
2026-06-25	88.000	85.100	88.440	84.750	-2.940	-3.339%	13.06万	0.00亿	0.000%
2026-06-24	90.510	88.040	90.860	86.860	-2.390	-2.643%	12.65万	0.00亿	0.000%
2026-06-23	94.870	90.430	94.870	89.800	-5.190	-5.428%	15.62万	0.00亿	0.000%
2026-06-22	92.900	95.620	97.000	92.510	3.560	3.867%	19.80万	0.00亿	0.000%
2026-06-18	92.250	92.060	94.600	91.630	-1.250	-1.340%	11.52万	0.00亿	0.000%
2026-06-17	92.000	93.310	95.300	91.880	0.250	0.269%	12.91万	0.00亿	0.000%
2026-06-16	87.860	93.060	95.570	86.000	5.860	6.720%	21.95万	0.00亿	0.000%
2026-06-15	91.500	87.200	91.860	86.360	-3.530	-3.891%	17.48万	0.00亿	0.000%
2026-06-12	93.520	90.730	94.300	89.840	-1.570	-1.701%	15.89万	0.00亿	0.000%
2026-06-11	90.280	92.300	93.690	90.060	1.680	1.854%	11.40万	0.00亿	0.000%
2026-06-10	92.880	90.620	93.380	88.800	-3.100	-3.308%	11.23万	0.00亿	0.000%
2026-06-09	96.220	93.720	97.000	91.120	-0.100	-0.107%	12.46万	0.00亿	0.000%
2026-06-08	95.290	93.820	97.290	92.350	-3.530	-3.626%	13.91万	0.00亿	0.000%
2026-06-05	105.470	97.350	106.900	96.450	-8.550	-8.074%	19.82万	0.00亿	0.000%
2026-06-04	107.500	105.900	110.620	103.000	-3.580	-3.270%	15.91万	0.00亿	0.000%
2026-06-03	112.600	109.480	117.800	108.000	-3.120	-2.771%	21.17万	0.00亿	0.000%
2026-06-02	119.220	112.600	123.380	110.180	-4.900	-4.170%	17.82万	0.00亿	0.000%
2026-06-01	115.000	117.500	124.800	114.870	2.980	2.602%	20.37万	0.00亿	0.000%
2026-05-29	120.450	114.520	120.880	113.580	-5.880	-4.884%	18.59万	0.00亿	0.000%
2026-05-28	119.920	120.400	121.800	116.600	0.700	0.585%	18.99万	0.00亿	0.000%
2026-05-27	107.240	119.700	123.580	107.080	12.340	11.494%	35.50万	0.00亿	0.000%
2026-05-26	108.620	107.360	112.460	105.980	-2.130	-1.945%	13.35万	0.00亿	0.000%
2026-05-25	111.810	109.490	112.260	107.700	-3.910	-3.448%	15.17万	0.00亿	0.000%
2026-05-22	110.800	113.400	118.680	109.890	5.380	4.981%	18.51万	0.00亿	0.000%
2026-05-21	112.320	108.020	112.770	107.400	-4.310	-3.837%	15.92万	0.00亿	0.000%
2026-05-20	107.000	112.330	113.700	106.110	4.580	4.251%	20.41万	0.00亿	0.000%
2026-05-19	104.050	107.750	109.180	104.050	3.840	3.696%	17.25万	0.00亿	0.000%
2026-05-18	96.360	103.910	106.910	94.890	7.510	7.790%	24.66万	0.00亿	0.000%
2026-05-15	97.500	96.400	101.410	92.400	-1.240	-1.270%	21.98万	0.00亿	0.000%
2026-05-14	102.100	97.640	102.710	97.380	-4.470	-4.378%	12.51万	0.00亿	0.000%
2026-05-13	100.080	102.110	102.740	98.650	1.880	1.876%	12.05万	0.00亿	0.000%
2026-05-12	102.810	100.230	104.700	99.920	-2.470	-2.405%	12.43万	0.00亿	0.000%
2026-05-11	98.960	102.700	104.800	97.380	4.670	4.764%	18.77万	0.00亿	0.000%
2026-05-08	96.840	98.030	99.990	96.620	0.730	0.750%	13.84万	0.00亿	0.000%
2026-05-07	97.800	97.300	100.730	96.560	-0.420	-0.430%	16.63万	0.00亿	0.000%
2026-05-06	94.380	97.720	99.180	93.000	2.860	3.015%	18.40万	0.00亿	0.000%
2026-04-30	94.450	94.860	96.790	93.340	-0.340	-0.357%	16.09万	0.00亿	0.000%
2026-04-29	86.800	95.200	96.050	86.650	9.030	10.479%	30.22万	0.00亿	0.000%
2026-04-28	83.380	86.170	87.300	83.380	2.770	3.321%	22.82万	0.00亿	0.000%
2026-04-27	84.800	83.400	89.800	83.190	-17.900	-17.670%	40.48万	0.00亿	0.000%
2026-04-24	95.950	101.300	101.300	95.450	5.050	5.247%	27.88万	0.00亿	0.000%
2026-04-23	94.490	96.250	97.490	93.110	2.120	2.252%	25.09万	0.00亿	0.000%
2026-04-22	93.400	94.130	94.790	92.310	-0.310	-0.328%	14.67万	0.00亿	0.000%
2026-04-21	94.270	94.440	95.480	93.300	-0.680	-0.715%	11.48万	0.00亿	0.000%
2026-04-20	92.730	95.120	95.980	92.110	1.560	1.667%	16.70万	0.00亿	0.000%
2026-04-17	92.380	93.560	93.790	91.950	0.380	0.408%	12.81万	0.00亿	0.000%
2026-04-16	92.930	93.180	94.280	91.300	1.150	1.250%	15.82万	0.00亿	0.000%
2026-04-15	96.730	92.030	96.790	91.700	-4.440	-4.602%	22.83万	0.00亿	0.000%
2026-04-14	94.490	96.470	96.770	92.570	1.690	1.783%	20.83万	0.00亿	0.000%
2026-04-13	92.100	94.780	96.430	92.100	0.000	0.000%	21.08万	0.00亿	0.000%
2026-04-10	92.570	93.470	96.600	91.900	0.000	0.000%	28.19万	0.00亿	0.000%
2026-04-09	89.730	90.550	92.080	86.950	0.000	0.000%	22.04万	0.00亿	0.000%
2026-04-08	90.040	90.210	91.160	88.600	0.000	0.000%	24.59万	0.00亿	0.000%
2026-04-07	88.100	88.330	89.730	86.670	0.000	0.000%	13.11万	0.00亿	0.000%
2026-04-03	91.270	88.140	91.280	87.650	0.000	0.000%	16.03万	0.00亿	0.000%
2026-04-02	94.810	91.300	96.090	90.930	0.000	0.000%	23.51万	0.00亿	0.000%
2026-04-01	99.740	96.100	101.300	94.380	0.000	0.000%	29.86万	0.00亿	0.000%