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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 45.00 | 45.93 | 44.58 | 44.80 | -0.07% | 1.98 | 1.49% |
| 2025-12-17 | 44.39 | 44.97 | 43.28 | 44.83 | +1.91% | 1.64 | 1.27% |
| 2025-12-16 | 44.57 | 44.98 | 43.70 | 43.99 | -1.65% | 1.27 | 0.98% |
| 2025-12-15 | 46.21 | 46.21 | 44.69 | 44.73 | -3.72% | 2.17 | 1.64% |
| 2025-12-12 | 45.20 | 47.00 | 44.84 | 46.46 | +2.24% | 3.17 | 2.35% |
| 2025-12-11 | 46.15 | 46.33 | 45.35 | 45.44 | -0.85% | 1.52 | 1.14% |
| 2025-12-10 | 45.54 | 45.88 | 45.05 | 45.83 | -0.11% | 1.57 | 1.18% |
| 2025-12-09 | 45.62 | 46.74 | 45.51 | 45.88 | -0.26% | 2.27 | 1.67% |
| 2025-12-08 | 44.43 | 46.64 | 44.43 | 46.00 | +3.79% | 3.43 | 2.56% |
| 2025-12-05 | 43.71 | 44.38 | 42.50 | 44.32 | +1.42% | 2.04 | 1.60% |
| 2025-12-04 | 44.00 | 44.40 | 42.62 | 43.70 | -1.11% | 2.21 | 1.74% |
| 2025-12-03 | 45.63 | 45.63 | 43.91 | 44.19 | -2.77% | 2.24 | 1.72% |
| 2025-12-02 | 46.05 | 46.42 | 45.10 | 45.45 | -2.36% | 2.34 | 1.75% |
| 2025-12-01 | 45.00 | 47.30 | 44.70 | 46.55 | -1.75% | 4.42 | 3.26% |
| 2025-11-28 | 46.92 | 47.90 | 46.57 | 47.38 | +0.98% | 1.53 | 4.61% |
| 2025-11-27 | 46.45 | 48.16 | 46.45 | 46.92 | +0.47% | 1.64 | 4.94% |
| 2025-11-26 | 46.17 | 47.49 | 46.17 | 46.70 | +0.21% | 1.46 | 4.46% |
| 2025-11-25 | 46.90 | 47.77 | 46.38 | 46.60 | +1.08% | 1.72 | 5.23% |
| 2025-11-24 | 46.29 | 46.95 | 45.61 | 46.10 | -0.54% | 1.36 | 4.20% |
| 2025-11-21 | 47.00 | 47.88 | 45.52 | 46.35 | -4.22% | 1.92 | 5.88% |