凌玮科技（301373）历史行情

以下为凌玮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
2026-10-05	132.870	119.150	132.870	118.500	-13.120	-9.919%	754.92万	9.29亿	10.838%
2026-10-02	132.870	119.150	132.870	118.500	-13.120	-9.919%	754.92万	9.29亿	10.838%
2026-10-01	132.870	119.150	132.870	118.500	-13.120	-9.919%	754.92万	9.29亿	10.838%
2026-09-30	132.870	119.150	132.870	118.500	-13.120	-9.919%	7.55万	0.00亿	0.000%
2026-09-29	120.220	132.270	137.600	119.210	9.750	7.958%	8.27万	0.00亿	0.000%
2026-09-28	135.500	122.520	135.990	121.300	-14.160	-10.360%	8.17万	0.00亿	0.000%
2026-09-27	134.150	136.680	139.840	127.080	1.330	0.983%	1,116.51万	15.06亿	16.029%
2026-09-24	134.150	136.680	139.840	127.080	1.330	0.983%	11.17万	0.00亿	0.000%
2026-09-23	122.550	135.350	137.000	121.000	15.790	13.207%	11.97万	0.00亿	0.000%
2026-09-22	125.360	119.560	127.690	118.810	-3.820	-3.096%	8.74万	0.00亿	0.000%
2026-09-21	117.800	123.380	125.920	117.000	5.140	4.347%	11.34万	0.00亿	0.000%
2026-09-18	120.800	118.240	121.990	115.670	-1.410	-1.178%	8.25万	0.00亿	0.000%
2026-09-17	127.800	119.650	128.400	119.350	-8.150	-6.377%	10.93万	0.00亿	0.000%
2026-09-16	112.680	127.800	131.240	108.700	18.400	16.819%	15.25万	0.00亿	0.000%
2026-09-15	102.420	109.400	117.740	101.300	11.320	11.542%	14.29万	0.00亿	0.000%
2026-09-14	94.910	98.080	100.070	92.350	0.760	0.781%	4.06万	0.00亿	0.000%
2026-09-11	96.950	97.320	98.400	91.680	-1.580	-1.598%	6.12万	0.00亿	0.000%
2026-09-10	97.810	98.900	104.070	97.810	-1.080	-1.080%	6.55万	0.00亿	0.000%
2026-09-09	97.010	99.980	103.380	97.010	3.030	3.125%	6.16万	0.00亿	0.000%
2026-09-08	101.200	96.950	103.380	96.460	-5.660	-5.516%	5.19万	0.00亿	0.000%
2026-09-07	96.460	102.610	104.640	96.400	7.080	7.411%	6.49万	0.00亿	0.000%
2026-09-04	99.020	95.530	104.120	94.210	-3.480	-3.515%	5.67万	0.00亿	0.000%
2026-09-03	105.610	99.010	107.280	97.080	-4.990	-4.798%	6.26万	0.00亿	0.000%
2026-09-02	104.800	104.000	109.860	100.800	-1.930	-1.822%	6.52万	0.00亿	0.000%
2026-09-01	110.310	105.930	110.800	102.800	-4.380	-3.971%	7.18万	0.00亿	0.000%
2026-08-31	107.800	110.310	115.480	105.600	-1.130	-1.014%	7.45万	0.00亿	0.000%
2026-08-28	117.780	111.440	118.700	111.100	-5.160	-4.425%	10.40万	0.00亿	0.000%
2026-08-27	103.120	116.600	117.300	98.800	17.640	17.825%	13.46万	0.00亿	0.000%
2026-08-26	94.800	98.960	99.300	89.940	4.170	4.399%	7.06万	0.00亿	0.000%
2026-08-25	91.580	94.790	96.300	88.880	1.970	2.122%	4.78万	0.00亿	0.000%
2026-08-24	98.740	92.820	99.800	89.700	-5.340	-5.440%	4.74万	0.00亿	0.000%
2026-08-21	97.200	98.160	101.800	92.640	2.870	3.012%	5.73万	0.00亿	0.000%
2026-08-20	97.810	95.290	98.400	92.810	0.390	0.411%	4.57万	0.00亿	0.000%
2026-08-19	101.390	94.900	105.710	94.280	-12.900	-11.967%	7.40万	0.00亿	0.000%
2026-08-18	109.310	107.800	111.200	105.130	-1.500	-1.372%	6.60万	0.00亿	0.000%
2026-08-17	108.070	109.300	109.300	103.180	3.400	3.211%	7.89万	0.00亿	0.000%
2026-08-14	103.840	105.900	110.330	101.130	3.750	3.671%	8.32万	0.00亿	0.000%
2026-08-13	103.960	102.150	111.680	101.800	4.550	4.662%	12.87万	0.00亿	0.000%
2026-08-12	88.820	97.600	97.750	88.820	8.680	9.762%	8.12万	0.00亿	0.000%
2026-08-11	89.680	88.920	91.760	87.590	-2.130	-2.339%	6.06万	0.00亿	0.000%
2026-08-10	99.870	91.050	102.800	89.000	-3.970	-4.178%	8.14万	0.00亿	0.000%
2026-08-07	88.610	95.020	96.600	86.780	5.720	6.405%	9.12万	0.00亿	0.000%
2026-08-06	83.680	89.300	90.420	82.400	3.530	4.116%	6.10万	0.00亿	0.000%
2026-08-05	76.800	85.770	87.480	76.800	7.770	9.962%	6.16万	0.00亿	0.000%
2026-08-04	71.910	78.000	78.390	70.230	7.130	10.061%	5.25万	0.00亿	0.000%
2026-08-03	73.250	70.870	75.410	69.470	-2.480	-3.381%	4.94万	0.00亿	0.000%
2026-07-31	79.310	73.350	80.670	72.520	2.910	4.131%	5.71万	0.00亿	0.000%
2026-07-30	79.650	70.440	79.820	69.110	-8.380	-10.632%	5.42万	0.00亿	0.000%
2026-07-29	81.710	78.820	83.290	74.280	-2.670	-3.276%	4.73万	0.00亿	0.000%
2026-07-28	87.480	81.490	90.540	80.930	-8.620	-9.566%	3.88万	0.00亿	0.000%
2026-07-27	86.340	90.110	90.250	83.750	5.300	6.249%	3.85万	0.00亿	0.000%
2026-07-24	86.710	84.810	88.600	83.450	-3.250	-3.691%	2.83万	0.00亿	0.000%
2026-07-23	89.790	88.060	92.600	87.140	0.000	0.000%	3.50万	0.00亿	0.000%
2026-07-22	91.130	88.060	94.210	86.720	-3.730	-4.064%	5.22万	0.00亿	0.000%
2026-07-21	84.190	91.790	91.980	71.790	9.090	10.992%	7.58万	0.00亿	0.000%
2026-07-20	98.390	82.700	100.800	78.800	-12.810	-13.412%	7.18万	0.00亿	0.000%
2026-07-17	105.820	95.510	107.000	93.880	-10.100	-9.563%	5.11万	0.00亿	0.000%
2026-07-16	109.160	105.610	111.950	104.680	-5.220	-4.710%	3.58万	0.00亿	0.000%
2026-07-15	119.770	110.830	121.960	110.310	-7.340	-6.211%	4.21万	0.00亿	0.000%
2026-07-14	111.460	118.170	121.200	110.580	8.770	8.016%	5.73万	0.00亿	0.000%
2026-07-13	116.310	109.400	119.950	108.800	-9.780	-8.206%	4.78万	0.00亿	0.000%
2026-07-10	124.750	119.180	129.190	119.000	-5.030	-4.050%	5.91万	0.00亿	0.000%
2026-07-09	123.680	124.210	128.640	116.910	8.390	7.244%	7.72万	0.00亿	0.000%
2026-07-08	124.690	115.820	127.100	115.570	-7.820	-6.325%	5.22万	0.00亿	0.000%
2026-07-07	134.590	123.640	134.590	121.300	-10.530	-7.848%	6.00万	0.00亿	0.000%
2026-07-06	142.680	134.170	144.240	131.840	-4.530	-3.266%	4.60万	0.00亿	0.000%
2026-07-03	146.540	138.700	147.800	138.600	-7.720	-5.273%	5.23万	0.00亿	0.000%
2026-07-02	152.650	146.420	156.680	143.800	-18.760	-11.357%	5.51万	0.00亿	0.000%
2026-07-01	156.580	165.180	167.480	152.800	9.880	6.362%	8.60万	0.00亿	0.000%
2026-06-30	155.900	155.300	158.500	149.800	-0.210	-0.135%	5.47万	0.00亿	0.000%
2026-06-29	166.810	155.510	172.600	149.360	-9.790	-5.923%	7.38万	0.00亿	0.000%
2026-06-26	179.800	165.300	180.390	164.800	-18.600	-10.114%	7.44万	0.00亿	0.000%
2026-06-25	178.430	183.900	193.140	173.800	5.100	2.852%	7.39万	0.00亿	0.000%
2026-06-24	181.800	178.800	185.680	177.020	-2.600	-1.433%	4.95万	0.00亿	0.000%
2026-06-23	186.850	181.400	187.480	175.800	-13.000	-6.687%	6.52万	0.00亿	0.000%
2026-06-22	193.610	194.400	203.670	186.800	-0.300	-0.154%	7.43万	0.00亿	0.000%
2026-06-18	177.680	194.700	198.100	173.990	-0.270	-0.138%	9.57万	0.00亿	0.000%
2026-06-17	174.210	194.970	203.790	174.210	24.160	14.144%	10.19万	0.00亿	0.000%
2026-06-16	161.250	170.810	178.150	157.800	12.030	7.577%	11.49万	0.00亿	0.000%
2026-06-15	137.800	158.780	158.780	132.860	26.500	20.033%	12.68万	0.00亿	0.000%
2026-06-12	136.800	132.280	148.790	131.130	-1.860	-1.387%	8.74万	0.00亿	0.000%
2026-06-11	123.150	134.140	134.300	121.000	9.490	7.613%	7.45万	0.00亿	0.000%
2026-06-10	122.540	124.650	128.180	120.780	-2.300	-1.812%	4.11万	0.00亿	0.000%
2026-06-09	122.800	126.950	129.270	118.980	8.340	7.031%	6.22万	0.00亿	0.000%
2026-06-08	122.700	118.610	125.240	116.200	-13.810	-10.429%	7.52万	0.00亿	0.000%
2026-06-05	142.800	132.420	147.310	129.810	-8.080	-5.751%	8.72万	0.00亿	0.000%
2026-06-04	128.810	140.500	146.150	126.060	10.310	7.919%	10.22万	0.00亿	0.000%
2026-06-03	136.900	130.190	139.780	127.810	-9.950	-7.100%	9.85万	0.00亿	0.000%
2026-06-02	139.040	140.140	146.760	135.990	-0.140	-0.100%	8.19万	0.00亿	0.000%
2026-06-01	140.980	140.280	148.680	135.800	1.880	1.358%	11.52万	0.00亿	0.000%
2026-05-29	119.800	138.400	141.410	118.310	20.590	17.477%	14.10万	0.00亿	0.000%
2026-05-28	117.610	117.810	119.480	111.300	-0.290	-0.246%	5.84万	0.00亿	0.000%
2026-05-27	126.000	118.100	126.500	115.500	-11.580	-8.930%	6.72万	0.00亿	0.000%
2026-05-26	130.460	129.680	135.500	122.500	-2.100	-1.594%	6.12万	0.00亿	0.000%
2026-05-25	139.510	131.780	140.120	129.630	-7.320	-5.262%	7.60万	0.00亿	0.000%
2026-05-22	124.500	139.100	141.000	124.500	16.000	12.998%	8.21万	0.00亿	0.000%
2026-05-21	136.880	123.100	139.600	121.500	-13.760	-10.054%	6.87万	0.00亿	0.000%
2026-05-20	122.510	136.860	142.910	122.200	13.160	10.639%	7.48万	0.00亿	0.000%
2026-05-19	118.600	123.700	124.500	116.500	3.200	2.656%	4.71万	0.00亿	0.000%
2026-05-18	122.070	120.500	123.450	118.180	-1.580	-1.294%	5.00万	0.00亿	0.000%
2026-05-15	142.510	122.080	144.030	118.480	-20.420	-14.330%	9.60万	0.00亿	0.000%
2026-05-14	147.810	142.500	157.100	142.500	-6.800	-4.555%	4.71万	0.00亿	0.000%
2026-05-13	141.860	149.300	151.500	140.150	1.850	1.255%	5.16万	0.00亿	0.000%
2026-05-12	136.570	147.450	153.160	133.800	8.960	6.470%	5.97万	0.00亿	0.000%
2026-05-11	136.540	138.490	139.640	132.510	3.590	2.661%	5.03万	0.00亿	0.000%
2026-05-08	137.520	134.900	143.420	133.890	-4.550	-3.263%	5.76万	0.00亿	0.000%
2026-05-07	119.500	139.450	141.510	117.500	18.100	14.916%	7.33万	0.00亿	0.000%
2026-05-06	115.090	121.350	122.530	113.640	5.870	5.083%	6.19万	0.00亿	0.000%
2026-04-30	111.510	115.480	120.580	111.510	4.310	3.877%	5.71万	0.00亿	0.000%
2026-04-29	110.620	111.170	116.370	110.620	-2.080	-1.837%	5.84万	0.00亿	0.000%
2026-04-28	119.510	113.250	121.160	112.750	-2.750	-2.371%	8.14万	0.00亿	0.000%
2026-04-27	113.600	116.000	131.380	112.410	4.670	4.195%	10.24万	0.00亿	0.000%
2026-04-24	104.550	111.330	114.000	99.500	5.620	5.316%	8.93万	0.00亿	0.000%
2026-04-23	97.710	105.710	106.160	90.500	7.190	7.298%	9.40万	0.00亿	0.000%
2026-04-22	98.440	98.520	100.500	94.100	-0.630	-0.635%	8.12万	0.00亿	0.000%
2026-04-21	99.200	99.150	105.080	96.160	2.040	2.101%	8.13万	0.00亿	0.000%
2026-04-20	100.410	97.110	104.680	96.500	-2.900	-2.900%	7.06万	0.00亿	0.000%
2026-04-17	90.690	100.010	107.270	90.690	7.570	8.189%	10.18万	0.00亿	0.000%
2026-04-16	85.460	92.440	93.380	82.500	5.940	6.867%	9.62万	0.00亿	0.000%
2026-04-15	88.230	86.500	92.340	85.920	-2.120	-2.392%	7.17万	0.00亿	0.000%
2026-04-14	95.570	88.620	96.500	87.560	-5.240	-5.583%	9.12万	0.00亿	0.000%
2026-04-13	78.510	93.860	96.380	77.710	11.780	14.352%	11.98万	0.00亿	0.000%
2026-04-10	81.260	82.080	87.070	79.200	1.250	1.546%	10.03万	0.00亿	0.000%
2026-04-09	81.230	80.830	82.110	76.500	-0.470	-0.578%	7.61万	0.00亿	0.000%
2026-04-08	82.860	81.300	87.380	80.680	-1.060	-1.287%	11.33万	0.00亿	0.000%
2026-04-07	69.400	82.360	82.360	68.700	0.000	0.000%	7.60万	0.00亿	0.000%
2026-04-03	67.070	68.550	72.120	64.500	0.000	0.000%	7.10万	0.00亿	0.000%
2026-04-02	71.340	67.050	72.910	66.670	0.000	0.000%	6.56万	0.00亿	0.000%
2026-04-01	67.630	71.180	75.460	67.620	0.000	0.000%	10.35万	0.00亿	0.000%