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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 46.83 | 47.58 | 45.67 | 47.40 | +0.83% | 2.64 | 8.08% |
| 2025-08-19 | 47.50 | 48.03 | 46.59 | 47.01 | -1.86% | 2.05 | 6.21% |
| 2025-08-18 | 47.11 | 48.48 | 46.86 | 47.90 | +1.61% | 2.69 | 8.03% |
| 2025-08-15 | 46.57 | 47.34 | 46.11 | 47.14 | +1.20% | 1.89 | 5.78% |
| 2025-08-14 | 47.18 | 48.13 | 46.52 | 46.58 | -0.83% | 2.43 | 7.34% |
| 2025-08-13 | 47.02 | 47.61 | 46.58 | 46.97 | -0.99% | 2.18 | 6.63% |
| 2025-08-12 | 47.07 | 47.94 | 45.55 | 47.44 | +2.80% | 3.35 | 10.18% |
| 2025-08-11 | 46.96 | 48.00 | 45.77 | 46.15 | +2.46% | 2.74 | 8.42% |
| 2025-08-08 | 44.13 | 46.00 | 43.50 | 45.04 | +1.65% | 2.83 | 8.99% |
| 2025-08-07 | 44.12 | 45.10 | 43.80 | 44.31 | +0.41% | 1.51 | 4.85% |
| 2025-08-06 | 43.14 | 44.15 | 43.01 | 44.13 | +2.03% | 1.24 | 4.05% |
| 2025-08-05 | 43.90 | 43.90 | 43.16 | 43.25 | -0.55% | 1.01 | 3.33% |
| 2025-08-04 | 42.82 | 43.64 | 42.82 | 43.49 | +0.58% | 1.09 | 3.58% |
| 2025-08-01 | 43.88 | 44.27 | 42.83 | 43.24 | -1.39% | 1.41 | 4.64% |
| 2025-07-31 | 44.37 | 45.16 | 43.82 | 43.85 | -1.31% | 1.88 | 6.02% |
| 2025-07-30 | 43.77 | 45.20 | 43.77 | 44.43 | +1.25% | 2.32 | 7.43% |
| 2025-07-29 | 42.70 | 44.55 | 42.55 | 43.88 | +2.48% | 1.96 | 6.41% |
| 2025-07-28 | 43.19 | 43.20 | 42.70 | 42.82 | -0.51% | 1.11 | 3.69% |
| 2025-07-25 | 42.12 | 43.30 | 41.69 | 43.04 | +2.33% | 2.03 | 6.79% |
| 2025-07-24 | 41.80 | 42.28 | 41.66 | 42.06 | +0.62% | 1.17 | 3.96% |