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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 49.90 | 49.94 | 48.00 | 48.39 | -1.45% | 1.45 | 4.27% |
| 2025-11-19 | 49.55 | 49.67 | 48.01 | 49.10 | -1.56% | 1.73 | 5.06% |
| 2025-11-18 | 50.45 | 50.80 | 49.65 | 49.88 | -0.83% | 1.67 | 4.76% |
| 2025-11-17 | 51.30 | 52.86 | 50.00 | 50.30 | -1.55% | 2.72 | 7.59% |
| 2025-11-14 | 52.88 | 52.90 | 50.31 | 51.09 | -6.05% | 4.20 | 11.70% |
| 2025-11-13 | 54.10 | 57.00 | 53.90 | 54.38 | +0.78% | 4.96 | 12.69% |
| 2025-11-12 | 53.80 | 55.68 | 52.20 | 53.96 | -1.69% | 3.53 | 9.31% |
| 2025-11-11 | 57.51 | 59.50 | 54.89 | 54.89 | -3.12% | 4.88 | 12.25% |
| 2025-11-10 | 55.59 | 58.99 | 54.83 | 56.66 | +3.47% | 4.63 | 11.70% |
| 2025-11-07 | 54.19 | 55.93 | 53.80 | 54.76 | -0.56% | 2.78 | 7.25% |
| 2025-11-06 | 55.50 | 55.88 | 53.73 | 55.07 | +2.00% | 3.35 | 8.72% |
| 2025-11-05 | 53.58 | 54.65 | 52.71 | 53.99 | -1.96% | 2.74 | 7.32% |
| 2025-11-04 | 57.71 | 58.11 | 54.56 | 55.07 | -3.77% | 3.51 | 9.01% |
| 2025-11-03 | 56.60 | 57.71 | 55.17 | 57.23 | +0.09% | 4.42 | 11.14% |
| 2025-10-31 | 60.00 | 60.47 | 56.36 | 57.18 | -5.95% | 5.06 | 12.54% |
| 2025-10-30 | 63.10 | 64.33 | 60.69 | 60.80 | -1.27% | 5.65 | 12.99% |
| 2025-10-29 | 63.92 | 64.97 | 60.90 | 61.58 | -3.66% | 6.00 | 13.71% |
| 2025-10-28 | 61.32 | 65.66 | 61.32 | 63.92 | +0.24% | 6.65 | 14.97% |
| 2025-10-27 | 63.59 | 66.30 | 62.47 | 63.77 | +4.30% | 8.98 | 19.97% |
| 2025-10-24 | 55.06 | 61.46 | 55.06 | 61.14 | +13.22% | 6.97 | 17.00% |