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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 39.30 | 39.32 | 38.28 | 38.31 | -2.52% | 0.80 | 3.19% |
| 2025-05-26 | 39.02 | 39.60 | 38.68 | 39.30 | +0.72% | 0.66 | 2.58% |
| 2025-05-23 | 39.03 | 39.76 | 38.80 | 39.02 | +0.10% | 0.84 | 3.28% |
| 2025-05-22 | 40.10 | 40.37 | 38.70 | 38.98 | -3.16% | 1.31 | 5.10% |
| 2025-05-21 | 40.60 | 40.68 | 39.76 | 40.25 | -0.86% | 0.75 | 2.87% |
| 2025-05-20 | 40.10 | 40.68 | 39.91 | 40.60 | +1.02% | 0.66 | 2.51% |
| 2025-05-19 | 39.81 | 40.54 | 39.81 | 40.19 | +0.02% | 0.61 | 2.33% |
| 2025-05-16 | 40.20 | 40.78 | 40.07 | 40.18 | +0.27% | 0.71 | 2.69% |
| 2025-05-15 | 41.37 | 41.40 | 39.80 | 40.07 | -2.43% | 0.98 | 3.74% |
| 2025-05-14 | 41.40 | 41.85 | 40.81 | 41.07 | -0.73% | 0.81 | 3.01% |
| 2025-05-13 | 41.97 | 42.30 | 41.32 | 41.37 | -0.19% | 1.03 | 3.78% |
| 2025-05-12 | 40.90 | 41.93 | 40.90 | 41.45 | +2.12% | 1.18 | 4.37% |
| 2025-05-09 | 42.01 | 42.10 | 40.35 | 40.59 | -3.63% | 1.42 | 5.36% |
| 2025-05-08 | 41.67 | 42.20 | 41.67 | 42.12 | +0.48% | 0.73 | 2.66% |
| 2025-05-07 | 42.74 | 43.14 | 41.58 | 41.92 | -1.06% | 1.18 | 4.29% |
| 2025-05-06 | 41.36 | 42.38 | 41.21 | 42.37 | +2.47% | 1.28 | 4.70% |