联域股份 sz.001326
71.41
+5.57%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 67.64 | 71.50 | 66.66 | 71.41 | +5.57% | 2.33 | 14.02% |
| 2026-05-22 | 69.04 | 69.04 | 66.37 | 67.64 | +0.16% | 1.96 | 12.08% |
| 2026-05-21 | 65.82 | 72.39 | 65.82 | 67.53 | +2.61% | 3.32 | 19.73% |
| 2026-05-20 | 64.90 | 66.00 | 63.60 | 65.81 | +1.40% | 1.67 | 10.69% |
| 2026-05-19 | 59.06 | 64.90 | 59.06 | 64.90 | +10.00% | 1.43 | 9.59% |
| 2026-05-18 | 58.29 | 59.00 | 56.83 | 59.00 | +1.37% | 0.80 | 5.73% |
| 2026-05-15 | 57.11 | 58.76 | 56.04 | 58.20 | +2.14% | 0.78 | 5.61% |
| 2026-05-14 | 56.90 | 58.30 | 56.20 | 56.98 | +0.16% | 0.82 | 5.94% |
| 2026-05-13 | 56.85 | 57.79 | 56.51 | 56.89 | -0.04% | 0.47 | 3.42% |
| 2026-05-12 | 57.85 | 58.48 | 56.60 | 56.91 | -2.22% | 0.54 | 3.91% |
| 2026-05-11 | 58.15 | 59.49 | 57.18 | 58.20 | +0.59% | 0.82 | 5.83% |
| 2026-05-08 | 57.78 | 58.60 | 56.51 | 57.86 | +0.16% | 0.78 | 5.60% |
| 2026-05-07 | 54.59 | 58.40 | 54.40 | 57.77 | +6.31% | 1.13 | 8.24% |
| 2026-05-06 | 56.75 | 57.27 | 53.88 | 54.34 | -3.29% | 1.08 | 8.14% |
| 2026-04-30 | 56.43 | 56.82 | 55.10 | 56.19 | -0.48% | 0.61 | 4.53% |
| 2026-04-29 | 54.84 | 57.43 | 54.45 | 56.46 | +3.92% | 0.77 | 5.66% |
| 2026-04-28 | 54.40 | 54.72 | 53.70 | 54.33 | -0.64% | 0.45 | 3.48% |
| 2026-04-27 | 53.93 | 55.20 | 53.14 | 54.68 | +1.39% | 0.68 | 5.20% |
| 2026-04-24 | 53.33 | 54.72 | 53.12 | 53.93 | +1.03% | 0.56 | 4.32% |
| 2026-04-23 | 54.80 | 55.79 | 53.13 | 53.38 | -2.41% | 0.41 | 3.17% |