联芸科技 sh.688449
84.50
-3.75%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 86.00 | 86.56 | 79.27 | 84.50 | -3.75% | 25.31 | 10.34% |
| 2026-05-22 | 87.99 | 91.40 | 81.10 | 87.79 | +4.31% | 28.33 | 11.24% |
| 2026-05-21 | 91.98 | 93.80 | 84.00 | 84.16 | -5.01% | 29.42 | 11.27% |
| 2026-05-20 | 78.00 | 88.60 | 76.60 | 88.60 | +20.01% | 24.93 | 10.36% |
| 2026-05-19 | 66.30 | 76.22 | 65.57 | 73.83 | +8.94% | 18.94 | 9.10% |
| 2026-05-18 | 66.00 | 71.88 | 64.80 | 67.77 | +3.47% | 14.85 | 7.39% |
| 2026-05-15 | 66.60 | 68.57 | 64.58 | 65.50 | -2.24% | 11.18 | 5.76% |
| 2026-05-14 | 70.00 | 70.00 | 67.00 | 67.00 | -5.02% | 9.71 | 4.84% |
| 2026-05-13 | 64.00 | 71.48 | 64.00 | 70.54 | +5.30% | 14.29 | 7.17% |
| 2026-05-12 | 67.50 | 68.66 | 65.02 | 66.99 | -2.16% | 11.78 | 6.00% |
| 2026-05-11 | 70.00 | 72.68 | 63.60 | 68.47 | +2.70% | 19.33 | 9.60% |
| 2026-05-08 | 58.31 | 67.44 | 58.02 | 66.67 | +12.47% | 19.17 | 10.37% |
| 2026-05-07 | 57.11 | 60.00 | 56.50 | 59.28 | +3.06% | 12.14 | 7.08% |
| 2026-05-06 | 58.10 | 62.62 | 57.31 | 57.52 | +4.49% | 20.29 | 11.63% |
| 2026-04-30 | 49.99 | 56.31 | 49.54 | 55.05 | +14.14% | 18.27 | 11.68% |
| 2026-04-29 | 46.78 | 49.60 | 45.73 | 48.23 | +2.62% | 5.53 | 3.97% |
| 2026-04-28 | 47.70 | 48.00 | 45.99 | 47.00 | -2.79% | 5.29 | 3.84% |
| 2026-04-27 | 47.20 | 48.66 | 46.80 | 48.35 | +2.96% | 4.34 | 3.09% |
| 2026-04-24 | 46.33 | 47.58 | 45.52 | 46.96 | +1.19% | 3.86 | 2.82% |
| 2026-04-23 | 48.39 | 48.84 | 45.96 | 46.41 | -3.01% | 3.70 | 2.69% |