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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 51.34 | 51.78 | 50.37 | 50.74 | +0.79% | 2.47 | 1.65% |
| 2026-02-13 | 50.00 | 51.40 | 49.80 | 50.34 | +0.44% | 2.80 | 1.88% |
| 2026-02-12 | 49.91 | 50.33 | 49.50 | 50.12 | +1.85% | 2.50 | 1.71% |
| 2026-02-11 | 49.01 | 49.87 | 49.01 | 49.21 | -0.75% | 1.39 | 0.96% |
| 2026-02-10 | 49.78 | 50.38 | 49.50 | 49.58 | -0.64% | 2.08 | 1.42% |
| 2026-02-09 | 49.98 | 50.25 | 49.31 | 49.90 | +1.75% | 2.46 | 1.68% |
| 2026-02-06 | 49.28 | 49.85 | 49.00 | 49.04 | -1.72% | 2.53 | 1.75% |
| 2026-02-05 | 49.74 | 50.29 | 48.87 | 49.90 | -1.81% | 3.24 | 2.23% |
| 2026-02-04 | 52.42 | 52.43 | 50.25 | 50.82 | -4.26% | 4.12 | 2.75% |
| 2026-02-03 | 52.98 | 54.10 | 52.05 | 53.08 | +4.59% | 5.87 | 3.78% |
| 2026-02-02 | 55.80 | 55.80 | 50.67 | 50.75 | -10.76% | 7.71 | 5.01% |
| 2026-01-30 | 53.80 | 57.80 | 53.52 | 56.87 | +5.71% | 9.45 | 5.78% |
| 2026-01-29 | 56.50 | 57.39 | 53.68 | 53.80 | -3.91% | 6.25 | 3.84% |
| 2026-01-28 | 56.60 | 57.88 | 54.89 | 55.99 | +0.29% | 6.72 | 4.07% |
| 2026-01-27 | 53.64 | 56.28 | 51.80 | 55.83 | +3.97% | 7.15 | 4.46% |
| 2026-01-26 | 54.99 | 55.78 | 53.30 | 53.70 | -1.94% | 4.41 | 2.77% |
| 2026-01-23 | 55.49 | 55.49 | 54.28 | 54.76 | -2.04% | 5.86 | 3.65% |
| 2026-01-22 | 58.60 | 59.00 | 55.37 | 55.90 | -0.59% | 7.62 | 4.59% |
| 2026-01-21 | 54.85 | 57.16 | 54.75 | 56.23 | +2.53% | 8.35 | 5.07% |
| 2026-01-20 | 53.15 | 56.66 | 53.15 | 54.84 | +2.22% | 7.86 | 4.86% |