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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 55.93 | 55.93 | 53.54 | 53.65 | -2.63% | 5.75 | 3.62% |
| 2026-01-16 | 52.00 | 55.89 | 51.49 | 55.10 | +7.03% | 9.36 | 5.89% |
| 2026-01-15 | 49.88 | 51.93 | 49.67 | 51.48 | +1.90% | 4.48 | 3.00% |
| 2026-01-14 | 51.55 | 51.93 | 49.53 | 50.52 | -0.49% | 5.83 | 3.91% |
| 2026-01-13 | 52.63 | 52.71 | 50.18 | 50.77 | -3.20% | 4.32 | 2.88% |
| 2026-01-12 | 52.80 | 53.77 | 51.86 | 52.45 | +0.96% | 6.10 | 3.96% |
| 2026-01-09 | 51.50 | 52.68 | 51.50 | 51.95 | -2.68% | 5.22 | 3.43% |
| 2026-01-08 | 53.45 | 55.00 | 52.93 | 53.38 | -0.15% | 6.23 | 3.96% |
| 2026-01-07 | 54.75 | 54.99 | 52.49 | 53.46 | +8.00% | 12.85 | 8.15% |
| 2026-01-06 | 47.78 | 50.91 | 47.20 | 49.50 | +4.36% | 6.68 | 4.66% |
| 2026-01-05 | 45.71 | 47.53 | 45.66 | 47.43 | +4.98% | 4.37 | 3.17% |
| 2025-12-31 | 46.34 | 46.85 | 45.03 | 45.18 | -2.04% | 2.49 | 1.87% |
| 2025-12-30 | 46.56 | 47.32 | 45.89 | 46.12 | -1.09% | 2.61 | 1.91% |
| 2025-12-29 | 47.18 | 48.48 | 46.28 | 46.63 | -0.68% | 3.88 | 2.81% |
| 2025-12-26 | 46.30 | 48.06 | 46.00 | 46.95 | +1.49% | 5.06 | 3.65% |
| 2025-12-25 | 45.96 | 46.85 | 45.50 | 46.26 | +0.52% | 3.40 | 2.51% |
| 2025-12-24 | 45.60 | 46.07 | 45.22 | 46.02 | +1.37% | 2.75 | 2.05% |
| 2025-12-23 | 45.10 | 46.08 | 44.40 | 45.40 | +1.66% | 3.55 | 2.66% |
| 2025-12-22 | 44.05 | 45.29 | 44.05 | 44.66 | +2.03% | 2.38 | 1.81% |
| 2025-12-19 | 45.30 | 45.50 | 43.71 | 43.77 | -2.30% | 2.32 | 1.79% |