南凌科技

300921
🏛️ 中国 →
23.08
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 24.38 24.76 24.38 24.58 1.5M
2023-12-28 24.15 24.66 24.06 24.38 1.6M
2023-12-27 23.88 24.41 23.88 24.33 1.6M
2023-12-26 24.33 24.81 23.70 23.71 2.0M
2023-12-25 24.50 24.82 24.22 24.47 1.4M
2023-12-22 25.30 25.30 24.45 24.58 2.2M
2023-12-21 24.88 25.35 24.65 25.16 1.7M
2023-12-20 25.25 25.61 24.96 24.96 1.5M
2023-12-19 25.20 25.55 25.11 25.30 1.3M
2023-12-18 25.40 25.78 25.27 25.29 1.5M
2023-12-15 25.83 25.96 25.47 25.47 1.6M
2023-12-14 26.25 26.25 25.71 25.73 1.7M
2023-12-13 27.17 27.17 25.96 25.96 3.0M
2023-12-12 26.73 27.27 26.70 27.00 2.2M
2023-12-11 26.76 26.86 26.15 26.81 2.5M
2023-12-08 26.64 27.08 26.58 26.80 2.9M
2023-12-07 26.55 26.90 26.30 26.63 2.1M
2023-12-06 26.46 26.83 26.30 26.53 1.9M
2023-12-05 27.61 27.95 26.46 26.46 3.4M
2023-12-04 27.89 28.27 27.51 27.60 3.0M
2023-12-01 27.15 27.94 27.06 27.87 3.4M
2023-11-30 27.42 27.65 26.93 27.15 2.8M
2023-11-29 27.52 27.70 27.21 27.62 2.5M
2023-11-28 27.64 27.85 27.12 27.59 3.0M
2023-11-27 27.50 27.99 27.23 27.68 2.8M
2023-11-24 28.57 28.69 27.26 27.45 4.1M
2023-11-23 28.07 28.79 27.86 28.57 3.8M
2023-11-22 29.00 29.30 28.40 28.41 4.4M
2023-11-21 29.25 29.46 28.49 28.75 5.0M
2023-11-20 29.18 29.53 28.79 29.53 5.4M
2023-11-17 29.61 29.66 28.70 29.18 6.3M
2023-11-16 29.63 30.50 29.30 29.66 7.7M
2023-11-15 30.98 31.34 30.02 30.03 11.7M
2023-11-14 30.16 31.54 29.89 30.86 16.7M
2023-11-13 28.70 29.95 28.50 29.49 9.5M
2023-11-10 30.12 31.17 29.57 29.57 15.9M
2023-11-09 29.01 30.85 28.38 30.12 15.8M
2023-11-08 28.58 29.98 28.23 28.77 11.4M
2023-11-07 27.41 28.88 27.35 28.67 11.2M
2023-11-06 26.53 27.70 26.53 27.67 5.9M
2023-11-03 26.54 26.82 26.28 26.45 3.5M
2023-11-02 27.20 27.58 26.31 26.34 4.4M
2023-11-01 27.88 28.10 27.11 27.38 4.6M
2023-10-31 27.89 28.27 27.35 27.75 6.3M
2023-10-30 26.52 28.19 26.31 28.06 9.0M
2023-10-27 27.59 27.89 26.20 26.78 8.3M
2023-10-26 26.96 28.40 26.96 27.80 10.3M
2023-10-25 25.72 28.09 25.40 27.35 9.0M
2023-10-24 25.20 26.55 25.20 25.72 4.8M
2023-10-23 25.17 26.20 24.60 24.85 3.4M
2023-10-20 25.38 26.95 25.03 25.85 4.0M
2023-10-19 26.70 27.75 25.65 25.68 5.8M
2023-10-18 27.85 27.87 26.55 26.74 6.9M
2023-10-17 28.07 28.68 27.38 28.44 10.1M
2023-10-16 26.98 28.80 26.49 28.06 9.6M
2023-10-13 26.71 27.38 26.67 27.17 4.6M
2023-10-12 27.51 28.18 26.86 27.10 7.1M
2023-10-11 28.25 28.36 27.30 27.65 7.8M
2023-10-10 27.58 28.27 27.01 28.10 11.2M
2023-10-09 26.64 28.01 26.40 27.68 11.3M
2023-09-28 26.53 26.95 26.31 26.63 5.9M
2023-09-27 26.09 26.78 25.60 26.29 5.8M
2023-09-26 26.17 27.68 26.07 26.44 7.6M
2023-09-25 26.71 26.91 26.11 26.53 6.8M
2023-09-22 25.78 27.08 25.40 26.93 9.9M
2023-09-21 25.01 26.79 25.01 26.19 11.3M
2023-09-20 24.16 27.90 24.10 26.08 14.4M
2023-09-19 24.50 24.67 23.54 23.82 4.5M
2023-09-18 24.70 25.52 24.50 24.61 3.7M
2023-09-15 25.50 25.79 24.65 24.66 4.1M
2023-09-14 26.13 26.59 25.16 25.40 5.5M
2023-09-13 27.28 27.56 25.98 26.47 8.5M
2023-09-12 26.78 27.90 26.32 27.72 13.5M
2023-09-11 26.02 26.79 25.32 26.39 6.0M
2023-09-08 26.24 26.41 25.08 26.38 6.8M
2023-09-07 26.03 27.10 25.87 26.30 8.7M
2023-09-06 25.55 25.94 25.19 25.86 3.3M
2023-09-05 26.15 26.26 25.61 25.84 3.7M
2023-09-04 25.83 26.35 25.57 26.29 4.2M
2023-09-01 26.90 27.05 25.67 26.01 5.5M
2023-08-31 26.15 27.56 25.82 26.66 8.5M
2023-08-30 25.29 26.70 25.10 26.31 9.0M
2023-08-29 23.50 25.80 23.42 25.25 12.4M
2023-08-28 27.70 27.72 23.35 23.37 13.9M
2023-08-25 28.12 28.69 25.80 25.83 14.2M
2023-08-24 30.95 31.54 29.26 29.31 13.6M
2023-08-23 29.45 30.66 28.55 30.04 14.6M
2023-08-22 31.29 31.80 28.97 30.69 19.5M
2023-08-21 27.75 31.85 27.75 30.13 19.7M
2023-08-18 29.49 30.00 27.82 27.99 14.1M
2023-08-17 28.56 31.00 28.38 30.00 19.0M
2023-08-16 29.05 30.48 28.23 29.41 18.9M
2023-08-15 30.50 31.85 28.89 29.20 27.2M
2023-08-14 24.10 29.14 24.01 29.14 19.9M
2023-08-11 24.79 25.23 24.28 24.28 2.2M
2023-08-10 25.35 25.69 24.70 24.90 2.6M
2023-08-09 25.46 25.79 24.78 24.88 3.5M
2023-08-08 26.62 26.78 25.79 26.00 4.1M
2023-08-07 25.73 26.60 25.63 26.30 4.6M
2023-08-04 24.86 25.87 24.85 25.65 3.5M
2023-08-03 24.88 25.35 24.68 24.89 1.6M
2023-08-02 24.73 25.09 24.60 25.04 1.6M
2023-08-01 25.00 25.05 24.28 24.70 2.5M
2023-07-31 25.02 25.45 24.80 25.12 1.5M
2023-07-28 24.88 25.18 24.69 25.01 1.9M
2023-07-27 25.77 25.81 24.98 25.04 2.2M
2023-07-26 26.00 26.12 25.53 25.59 2.9M
2023-07-25 26.14 26.52 25.83 26.46 2.7M
2023-07-24 25.35 26.23 25.20 25.98 3.2M
2023-07-21 25.58 25.80 25.09 25.35 2.9M
2023-07-20 26.30 26.73 25.54 25.58 4.2M
2023-07-19 26.05 26.80 26.05 26.45 2.8M
2023-07-18 26.59 26.75 26.11 26.23 2.5M
2023-07-17 26.81 27.29 26.36 26.42 4.0M
2023-07-14 26.53 27.05 26.52 26.59 4.3M
2023-07-13 25.83 26.24 25.58 26.12 4.0M
2023-07-12 26.65 26.93 25.70 25.70 6.4M
2023-07-11 28.01 28.19 26.78 26.83 6.3M
2023-07-10 27.27 27.90 26.78 27.81 5.4M
2023-07-07 27.20 27.62 26.55 27.42 4.2M
2023-07-06 27.24 27.66 26.45 27.43 3.7M
2023-07-05 27.90 28.24 26.96 27.04 5.8M
2023-07-04 27.73 28.07 27.51 27.81 5.4M
2023-07-03 28.39 28.41 27.25 27.91 6.7M
2023-06-30 29.40 29.76 27.88 28.01 10.9M
2023-06-29 29.00 30.65 28.89 29.88 12.0M
2023-06-28 27.69 30.01 26.10 29.79 15.7M
2023-06-27 27.65 27.97 27.10 27.70 5.5M
2023-06-26 28.20 29.25 27.73 27.76 7.2M
2023-06-21 30.65 30.74 28.96 28.96 9.6M
2023-06-20 30.10 31.43 29.71 30.98 12.7M
2023-06-19 30.30 30.81 29.63 30.81 12.5M
2023-06-16 29.89 30.57 29.40 30.33 12.1M
2023-06-15 30.00 31.24 29.69 30.52 15.8M
2023-06-14 32.35 33.43 30.73 32.13 20.6M
2023-06-13 30.60 32.25 29.32 31.70 21.8M
2023-06-12 32.12 34.27 31.90 33.09 25.6M
2023-06-09 36.00 36.30 31.70 32.12 31.5M
2023-06-08 34.00 34.56 31.31 34.56 22.8M
2023-06-07 24.13 28.80 24.13 28.80 14.4M
2023-06-06 25.20 25.47 23.99 24.20 9.2M
2023-06-05 25.65 26.99 24.50 24.95 13.4M
2023-06-02 23.83 25.25 23.60 24.99 11.6M
2023-06-01 24.26 24.98 23.90 24.05 8.6M
2023-05-31 23.46 25.49 23.30 24.33 11.0M
2023-05-30 23.48 23.70 23.02 23.60 7.8M
2023-05-29 22.94 24.08 22.81 24.03 10.7M
2023-05-26 22.33 22.97 22.10 22.80 6.7M
2023-05-25 22.20 22.70 21.68 22.32 4.5M
2023-05-24 21.52 22.36 21.52 22.02 3.8M
2023-05-23 21.80 22.70 21.37 22.02 5.7M
2023-05-22 21.78 22.42 21.60 22.28 5.9M
2023-05-19 22.19 22.50 21.30 21.58 5.2M
2023-05-18 21.40 21.83 21.20 21.83 5.8M
2023-05-17 20.88 21.50 20.83 21.27 5.4M
2023-05-16 20.50 21.58 20.23 21.26 4.8M
2023-05-15 20.70 20.77 20.00 20.58 3.5M
2023-05-12 20.55 21.42 20.55 20.77 4.9M
2023-05-11 20.60 20.91 20.30 20.57 3.8M
2023-05-10 20.24 21.04 20.04 20.59 6.0M
2023-05-09 21.91 22.90 21.12 21.34 9.7M
2023-05-08 21.03 21.19 20.52 21.01 3.9M
2023-05-05 20.72 21.05 20.25 21.03 4.4M
2023-05-04 21.30 21.57 20.60 20.84 3.8M
2023-04-28 20.00 21.42 19.99 21.20 4.6M
2023-04-27 20.17 20.71 19.87 20.18 3.8M
2023-04-26 20.60 21.36 20.23 20.35 4.9M
2023-04-25 22.01 22.01 20.38 20.81 5.6M
2023-04-24 21.77 22.20 21.47 21.78 4.9M
2023-04-21 24.97 25.05 21.78 21.88 12.6M
2023-04-20 25.55 25.98 25.10 25.40 7.4M
2023-04-19 24.36 25.77 24.11 25.64 9.6M
2023-04-18 23.91 24.67 23.75 24.47 4.5M
2023-04-17 25.18 25.25 23.68 23.85 5.9M
2023-04-14 25.61 25.80 24.08 25.09 6.6M
2023-04-13 25.75 26.32 25.25 25.30 11.0M
2023-04-12 23.80 25.59 23.44 25.40 8.9M
2023-04-11 23.30 24.03 23.26 23.72 3.7M
2023-04-10 24.77 24.83 23.21 23.44 6.4M
2023-04-07 24.79 25.02 23.98 24.78 5.5M
2023-04-06 25.05 25.15 24.38 24.53 6.8M
2023-04-04 25.23 25.75 24.86 25.35 8.7M
2023-04-03 24.27 25.35 23.82 25.34 9.1M
2023-03-31 23.51 24.28 23.20 24.26 5.7M
2023-03-30 25.04 25.10 23.50 23.56 8.7M
2023-03-29 26.06 26.11 25.22 25.30 10.1M
2023-03-28 25.01 26.27 24.21 26.27 14.0M
2023-03-27 24.95 25.61 24.62 25.19 9.8M
2023-03-24 25.07 25.55 24.50 25.30 11.3M
2023-03-23 25.36 25.85 24.70 25.57 14.2M
2023-03-22 26.69 27.36 25.48 26.00 19.0M
2023-03-21 24.50 24.65 23.60 24.50 10.5M
2023-03-20 24.20 25.49 24.10 25.31 16.2M
2023-03-17 23.72 24.14 23.63 23.83 8.7M
2023-03-16 23.80 24.20 22.90 23.51 10.0M
2023-03-15 25.00 25.10 23.88 23.95 11.8M
2023-03-14 24.20 25.72 23.63 25.49 18.0M
2023-03-13 24.25 25.03 23.97 24.37 14.1M
2023-03-10 25.62 28.53 24.74 24.86 20.4M
2023-03-09 25.16 27.23 25.16 26.28 25.4M
2023-03-08 20.50 24.56 20.47 24.56 17.2M
2023-03-07 21.20 21.40 20.30 20.47 3.2M
2023-03-06 21.68 21.76 21.12 21.26 2.9M
2023-03-03 22.00 22.19 21.50 21.69 4.0M
2023-03-02 21.77 22.71 21.60 22.21 7.7M
2023-03-01 20.70 22.11 20.70 21.88 7.2M
2023-02-28 20.77 21.19 20.42 20.80 3.6M
2023-02-27 20.39 21.00 20.11 20.21 2.6M
2023-02-24 20.30 20.65 20.16 20.33 1.6M
2023-02-23 20.63 20.63 20.09 20.19 1.5M
2023-02-22 20.47 20.78 20.11 20.67 1.7M
2023-02-21 20.50 21.30 20.35 20.52 2.6M
2023-02-20 20.20 20.53 19.86 20.48 2.8M
2023-02-17 20.81 20.98 19.94 20.00 3.4M
2023-02-16 21.65 21.79 20.55 20.78 4.0M
2023-02-15 20.84 21.75 20.77 21.66 4.3M
2023-02-14 21.33 21.44 20.68 20.82 3.7M
2023-02-13 21.26 21.81 20.96 21.33 3.7M
2023-02-10 21.05 22.00 21.01 21.26 6.1M
2023-02-09 20.08 21.43 20.00 21.14 5.0M
2023-02-08 20.40 20.66 19.99 20.24 3.3M
2023-02-07 20.56 20.59 19.90 20.40 4.1M
2023-02-06 19.90 20.69 19.80 20.69 4.7M
2023-02-03 20.00 20.36 19.87 20.35 3.0M
2023-02-02 20.00 20.25 19.73 19.93 2.3M
2023-02-01 19.39 20.15 19.34 19.98 3.3M
2023-01-31 19.40 19.45 19.18 19.39 1.7M
2023-01-30 19.26 19.60 19.16 19.40 2.6M
2023-01-20 18.94 19.26 18.79 19.00 2.1M
2023-01-19 18.58 19.03 18.54 18.96 2.7M
2023-01-18 18.36 18.87 18.11 18.77 2.6M
2023-01-17 18.43 18.50 18.08 18.18 1.2M
2023-01-16 18.10 18.56 18.10 18.41 1.3M
2023-01-13 18.19 18.21 17.88 18.13 1.0M
2023-01-12 17.93 18.25 17.89 18.18 0.9M
2023-01-11 18.22 18.36 17.97 17.97 1.2M
2023-01-10 18.36 18.45 18.01 18.28 1.1M
2023-01-09 18.40 18.58 18.15 18.26 1.1M
2023-01-06 18.42 18.58 18.23 18.26 1.7M
2023-01-05 18.75 18.75 18.35 18.49 1.8M
2023-01-04 18.31 18.73 18.30 18.70 3.2M
2023-01-03 17.56 18.35 17.33 18.31 2.6M