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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 40.26 | 41.50 | 40.03 | 41.25 | +2.46% | 2.07 | 7.21% |
| 2025-06-24 | 40.61 | 40.77 | 39.94 | 40.26 | +0.15% | 1.59 | 5.62% |
| 2025-06-23 | 39.04 | 40.43 | 38.75 | 40.20 | +1.88% | 1.26 | 4.51% |
| 2025-06-20 | 39.91 | 40.58 | 39.41 | 39.46 | -1.13% | 1.30 | 4.65% |
| 2025-06-19 | 40.79 | 41.09 | 39.81 | 39.91 | -2.16% | 1.79 | 6.33% |
| 2025-06-18 | 38.93 | 40.96 | 38.58 | 40.79 | +4.78% | 3.03 | 10.80% |
| 2025-06-17 | 37.52 | 39.60 | 37.50 | 38.93 | +3.87% | 1.73 | 6.39% |
| 2025-06-16 | 37.38 | 37.67 | 37.24 | 37.48 | +0.19% | 0.37 | 1.42% |
| 2025-06-13 | 37.91 | 38.35 | 37.28 | 37.41 | -1.91% | 0.78 | 2.94% |
| 2025-06-12 | 38.40 | 38.68 | 38.11 | 38.14 | -0.73% | 0.75 | 2.78% |
| 2025-06-11 | 37.78 | 39.14 | 37.78 | 38.42 | +1.64% | 1.25 | 4.64% |
| 2025-06-10 | 38.86 | 38.86 | 37.29 | 37.80 | -2.05% | 0.92 | 3.47% |
| 2025-06-09 | 38.46 | 38.68 | 38.31 | 38.59 | +0.34% | 0.71 | 2.64% |
| 2025-06-06 | 38.31 | 38.89 | 38.04 | 38.46 | +0.42% | 0.99 | 3.68% |
| 2025-06-05 | 37.75 | 38.51 | 37.70 | 38.30 | +0.79% | 1.01 | 3.80% |
| 2025-06-04 | 37.00 | 38.34 | 37.00 | 38.00 | +2.56% | 1.19 | 4.51% |
| 2025-06-03 | 36.80 | 37.56 | 36.60 | 37.05 | -0.30% | 0.79 | 3.03% |
| 2025-05-30 | 38.00 | 38.01 | 37.01 | 37.16 | -2.88% | 1.04 | 3.96% |
| 2025-05-29 | 36.81 | 38.35 | 35.90 | 38.26 | +1.22% | 2.19 | 8.37% |
| 2025-05-28 | 38.34 | 38.56 | 37.77 | 37.80 | -1.33% | 0.57 | 2.30% |