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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 54.33 | 54.33 | 52.85 | 54.00 | -0.61% | 2.05 | 5.48% |
| 2025-10-22 | 54.30 | 55.15 | 53.21 | 54.33 | -1.77% | 2.70 | 7.11% |
| 2025-10-21 | 54.48 | 57.03 | 54.00 | 55.31 | +1.41% | 4.41 | 11.26% |
| 2025-10-20 | 57.12 | 57.44 | 53.69 | 54.54 | -4.48% | 4.52 | 11.70% |
| 2025-10-17 | 58.02 | 59.41 | 56.56 | 57.10 | -3.35% | 3.86 | 9.55% |
| 2025-10-16 | 58.00 | 61.00 | 57.50 | 59.08 | +2.30% | 5.92 | 14.25% |
| 2025-10-15 | 56.80 | 58.60 | 55.99 | 57.75 | +0.71% | 3.69 | 9.15% |
| 2025-10-14 | 59.11 | 61.62 | 56.51 | 57.34 | -0.73% | 6.71 | 16.25% |
| 2025-10-13 | 54.05 | 61.38 | 54.05 | 57.76 | +0.45% | 6.42 | 15.77% |
| 2025-10-10 | 60.00 | 61.05 | 57.01 | 57.50 | -7.93% | 5.88 | 14.43% |
| 2025-10-09 | 69.00 | 69.00 | 62.38 | 62.45 | -5.09% | 9.36 | 20.55% |
| 2025-09-30 | 63.00 | 67.00 | 62.20 | 65.80 | +7.03% | 8.13 | 17.86% |
| 2025-09-29 | 56.71 | 62.50 | 56.54 | 61.48 | +11.99% | 7.63 | 18.30% |
| 2025-09-26 | 55.80 | 57.54 | 54.80 | 54.90 | -1.77% | 4.09 | 10.43% |
| 2025-09-25 | 56.00 | 57.40 | 55.50 | 55.89 | -2.08% | 4.52 | 11.46% |
| 2025-09-24 | 57.50 | 58.83 | 56.10 | 57.08 | +1.76% | 7.08 | 17.68% |
| 2025-09-23 | 56.60 | 57.55 | 54.60 | 56.09 | -1.60% | 5.48 | 14.06% |
| 2025-09-22 | 52.74 | 58.00 | 52.15 | 57.00 | +9.43% | 9.81 | 25.52% |
| 2025-09-19 | 49.71 | 52.89 | 49.40 | 52.09 | +6.07% | 6.01 | 16.70% |
| 2025-09-18 | 50.40 | 51.25 | 48.49 | 49.11 | -2.56% | 3.86 | 11.00% |