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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 41.77 | 42.05 | 41.29 | 41.80 | -0.24% | 0.97 | 3.32% |
| 2025-07-22 | 42.01 | 42.25 | 41.63 | 41.90 | -0.26% | 0.87 | 2.97% |
| 2025-07-21 | 41.98 | 42.30 | 41.62 | 42.01 | 0.00% | 1.05 | 3.59% |
| 2025-07-18 | 41.80 | 42.44 | 41.42 | 42.01 | +0.99% | 1.57 | 5.35% |
| 2025-07-17 | 41.52 | 41.77 | 41.20 | 41.60 | -0.07% | 1.12 | 3.85% |
| 2025-07-16 | 43.00 | 43.58 | 41.26 | 41.63 | +3.63% | 2.18 | 7.44% |
| 2025-07-15 | 40.36 | 40.57 | 39.78 | 40.17 | -0.47% | 0.71 | 2.55% |
| 2025-07-14 | 40.75 | 40.87 | 40.31 | 40.36 | -0.69% | 0.68 | 2.41% |
| 2025-07-11 | 40.45 | 40.88 | 40.05 | 40.64 | +0.40% | 0.99 | 3.49% |
| 2025-07-10 | 40.34 | 40.55 | 40.04 | 40.48 | +0.40% | 0.77 | 2.73% |
| 2025-07-09 | 41.18 | 41.20 | 40.25 | 40.32 | -1.61% | 0.90 | 3.19% |
| 2025-07-08 | 40.89 | 41.28 | 40.71 | 40.98 | +0.71% | 0.93 | 3.23% |
| 2025-07-07 | 41.47 | 41.59 | 40.59 | 40.69 | -1.83% | 0.87 | 3.04% |
| 2025-07-04 | 42.00 | 42.58 | 41.31 | 41.45 | -1.61% | 1.45 | 4.96% |
| 2025-07-03 | 40.47 | 42.86 | 40.03 | 42.13 | +4.54% | 2.38 | 8.15% |
| 2025-07-02 | 40.90 | 41.20 | 40.00 | 40.30 | -2.07% | 1.00 | 3.55% |
| 2025-07-01 | 41.50 | 41.85 | 40.79 | 41.15 | -0.65% | 1.27 | 4.39% |
| 2025-06-30 | 41.34 | 42.18 | 41.27 | 41.42 | +0.19% | 1.45 | 4.96% |
| 2025-06-27 | 40.62 | 41.77 | 40.62 | 41.34 | +2.00% | 1.67 | 5.80% |
| 2025-06-26 | 41.24 | 41.34 | 40.53 | 40.53 | -1.75% | 1.49 | 5.21% |