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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 33.79 | 34.15 | 33.40 | 33.75 | +0.51% | 0.26 | 3.20% |
| 2025-06-24 | 32.88 | 33.79 | 32.88 | 33.58 | +2.22% | 0.29 | 3.63% |
| 2025-06-23 | 31.87 | 32.92 | 28.91 | 32.85 | +2.27% | 0.28 | 3.63% |
| 2025-06-20 | 32.05 | 32.63 | 32.05 | 32.12 | -0.16% | 0.16 | 2.05% |
| 2025-06-19 | 32.66 | 33.00 | 32.00 | 32.17 | -2.10% | 0.17 | 2.14% |
| 2025-06-18 | 32.70 | 33.07 | 32.55 | 32.86 | -0.12% | 0.16 | 2.04% |
| 2025-06-17 | 33.00 | 33.20 | 32.66 | 32.90 | -0.48% | 0.20 | 2.50% |
| 2025-06-16 | 32.99 | 33.22 | 32.56 | 33.06 | +0.64% | 0.29 | 3.62% |
| 2025-06-13 | 33.64 | 33.69 | 32.73 | 32.85 | -2.12% | 0.17 | 2.11% |
| 2025-06-12 | 33.63 | 33.84 | 33.26 | 33.56 | -0.15% | 0.15 | 1.87% |
| 2025-06-11 | 33.27 | 33.96 | 33.27 | 33.61 | +0.66% | 0.22 | 2.75% |
| 2025-06-10 | 34.05 | 34.25 | 32.92 | 33.39 | -2.00% | 0.45 | 5.55% |
| 2025-06-09 | 33.97 | 34.10 | 33.51 | 34.07 | +0.95% | 0.33 | 4.00% |
| 2025-06-06 | 33.80 | 33.90 | 33.45 | 33.75 | +0.18% | 0.20 | 2.40% |
| 2025-06-05 | 33.78 | 33.86 | 33.25 | 33.69 | -0.03% | 0.20 | 2.44% |
| 2025-06-04 | 33.99 | 34.28 | 33.66 | 33.70 | -0.85% | 0.20 | 2.48% |
| 2025-06-03 | 33.36 | 34.30 | 33.33 | 33.99 | +0.89% | 0.53 | 6.45% |
| 2025-05-30 | 33.48 | 33.70 | 33.10 | 33.69 | +0.36% | 0.30 | 3.76% |
| 2025-05-29 | 33.11 | 33.60 | 33.11 | 33.57 | +1.33% | 0.22 | 2.77% |
| 2025-05-28 | 33.47 | 33.98 | 33.02 | 33.13 | -1.02% | 0.49 | 6.09% |