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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 51.50 | 51.69 | 49.78 | 50.40 | -1.95% | 3.26 | 9.23% |
| 2025-09-16 | 50.50 | 52.39 | 50.31 | 51.40 | +1.50% | 3.27 | 9.06% |
| 2025-09-15 | 52.38 | 52.90 | 49.88 | 50.64 | +1.32% | 3.84 | 10.81% |
| 2025-09-12 | 48.03 | 52.89 | 48.03 | 49.98 | +2.38% | 6.80 | 18.95% |
| 2025-09-11 | 45.00 | 50.60 | 45.00 | 48.82 | +8.85% | 4.92 | 14.66% |
| 2025-09-10 | 45.16 | 45.80 | 44.70 | 44.85 | -0.66% | 1.39 | 4.39% |
| 2025-09-09 | 46.40 | 46.41 | 44.94 | 45.15 | -2.69% | 1.21 | 3.81% |
| 2025-09-08 | 46.89 | 46.99 | 45.66 | 46.40 | -1.02% | 1.51 | 4.67% |
| 2025-09-05 | 44.68 | 47.16 | 44.60 | 46.88 | +4.60% | 2.39 | 7.42% |
| 2025-09-04 | 47.70 | 48.35 | 44.17 | 44.82 | -6.43% | 3.25 | 10.07% |
| 2025-09-03 | 47.58 | 49.23 | 47.30 | 47.90 | +0.21% | 2.57 | 7.62% |
| 2025-09-02 | 50.90 | 50.90 | 47.21 | 47.80 | -5.37% | 3.48 | 10.26% |
| 2025-09-01 | 50.97 | 52.38 | 49.66 | 50.51 | +0.46% | 3.55 | 9.96% |
| 2025-08-29 | 51.75 | 51.76 | 48.88 | 50.28 | -2.08% | 3.30 | 9.43% |
| 2025-08-28 | 50.03 | 51.80 | 50.03 | 51.35 | +1.08% | 4.26 | 11.93% |
| 2025-08-27 | 52.09 | 54.73 | 50.80 | 50.80 | -2.68% | 5.94 | 16.14% |
| 2025-08-26 | 54.74 | 55.50 | 52.04 | 52.20 | +0.08% | 6.23 | 16.56% |
| 2025-08-25 | 50.56 | 54.50 | 49.31 | 52.16 | +5.82% | 6.15 | 17.08% |
| 2025-08-22 | 47.78 | 49.49 | 47.78 | 49.29 | +2.47% | 3.03 | 8.84% |
| 2025-08-21 | 47.48 | 50.48 | 47.32 | 48.10 | +1.48% | 2.90 | 8.55% |