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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 44.44 | 44.80 | 42.57 | 44.65 | +2.17% | 3.45 | 2.70% |
| 2026-03-23 | 44.50 | 45.87 | 43.30 | 43.70 | -6.68% | 4.21 | 3.23% |
| 2026-03-20 | 50.21 | 50.33 | 46.57 | 46.83 | -6.25% | 6.31 | 4.48% |
| 2026-03-19 | 51.00 | 51.49 | 49.50 | 49.95 | -4.07% | 5.25 | 3.56% |
| 2026-03-18 | 49.68 | 52.77 | 49.09 | 52.07 | +7.27% | 7.64 | 5.07% |
| 2026-03-17 | 49.70 | 50.43 | 48.40 | 48.54 | -2.33% | 3.41 | 2.36% |
| 2026-03-16 | 46.00 | 50.26 | 45.61 | 49.70 | +8.04% | 5.83 | 4.10% |
| 2026-03-13 | 46.07 | 47.39 | 45.89 | 46.00 | -1.37% | 2.59 | 1.90% |
| 2026-03-12 | 46.94 | 47.27 | 45.91 | 46.64 | -0.93% | 2.28 | 1.67% |
| 2026-03-11 | 48.00 | 48.48 | 46.98 | 47.08 | -1.69% | 2.53 | 1.81% |
| 2026-03-10 | 47.11 | 48.35 | 46.68 | 47.89 | +4.02% | 3.32 | 2.38% |
| 2026-03-09 | 45.25 | 46.22 | 43.60 | 46.04 | -0.67% | 3.19 | 2.43% |
| 2026-03-06 | 44.30 | 46.55 | 44.10 | 46.35 | +2.68% | 2.95 | 2.20% |
| 2026-03-05 | 45.80 | 46.55 | 44.84 | 45.14 | +1.03% | 3.26 | 2.43% |
| 2026-03-04 | 45.00 | 46.49 | 44.58 | 44.68 | +0.31% | 3.18 | 2.38% |
| 2026-03-03 | 47.80 | 48.35 | 44.46 | 44.54 | -6.70% | 3.41 | 2.54% |
| 2026-03-02 | 49.13 | 49.71 | 47.48 | 47.74 | -5.05% | 3.83 | 2.70% |
| 2026-02-27 | 50.70 | 50.70 | 49.90 | 50.28 | -1.51% | 2.55 | 1.73% |
| 2026-02-26 | 51.49 | 51.77 | 50.25 | 51.05 | -0.25% | 3.26 | 2.18% |
| 2026-02-25 | 50.40 | 51.66 | 49.70 | 51.18 | +0.87% | 2.88 | 1.94% |