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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 36.09 | 36.30 | 35.86 | 36.28 | +0.28% | 0.29 | 3.27% |
| 2025-08-19 | 35.74 | 36.18 | 35.39 | 36.18 | +1.29% | 0.33 | 3.85% |
| 2025-08-18 | 35.68 | 35.95 | 35.39 | 35.72 | +1.05% | 0.37 | 4.36% |
| 2025-08-15 | 35.44 | 36.14 | 35.29 | 35.35 | -0.37% | 0.40 | 4.67% |
| 2025-08-14 | 36.26 | 36.36 | 35.37 | 35.48 | -1.85% | 0.42 | 4.84% |
| 2025-08-13 | 36.68 | 36.80 | 36.08 | 36.15 | -1.04% | 0.36 | 4.10% |
| 2025-08-12 | 36.79 | 36.83 | 36.16 | 36.53 | +0.66% | 0.39 | 4.44% |
| 2025-08-11 | 35.93 | 36.46 | 35.71 | 36.29 | +1.00% | 0.30 | 3.45% |
| 2025-08-08 | 35.78 | 35.93 | 35.28 | 35.93 | +0.79% | 0.23 | 2.72% |
| 2025-08-07 | 35.97 | 36.48 | 35.52 | 35.65 | -0.50% | 0.28 | 3.28% |
| 2025-08-06 | 35.90 | 35.96 | 35.22 | 35.83 | +0.31% | 0.33 | 3.88% |
| 2025-08-05 | 35.23 | 35.80 | 35.20 | 35.72 | +1.42% | 0.40 | 4.66% |
| 2025-08-04 | 34.79 | 35.26 | 34.50 | 35.22 | +1.21% | 0.34 | 4.03% |
| 2025-08-01 | 34.21 | 34.86 | 33.90 | 34.80 | +2.23% | 0.38 | 4.52% |
| 2025-07-31 | 34.57 | 34.83 | 33.92 | 34.04 | -1.70% | 0.30 | 3.57% |
| 2025-07-30 | 34.64 | 34.96 | 34.28 | 34.63 | +0.03% | 0.43 | 5.10% |
| 2025-07-29 | 34.77 | 35.00 | 34.11 | 34.62 | -0.46% | 0.23 | 2.78% |
| 2025-07-28 | 34.60 | 35.07 | 34.42 | 34.78 | +0.38% | 0.31 | 3.64% |
| 2025-07-25 | 34.32 | 34.76 | 34.00 | 34.65 | +1.29% | 0.32 | 3.90% |
| 2025-07-24 | 33.90 | 34.28 | 33.89 | 34.21 | +0.91% | 0.23 | 2.77% |