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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 33.61 | 33.85 | 33.22 | 33.47 | -0.59% | 0.34 | 4.11% |
| 2025-05-26 | 33.40 | 33.96 | 33.08 | 33.67 | +0.27% | 0.22 | 2.64% |
| 2025-05-23 | 34.16 | 34.63 | 33.58 | 33.58 | -1.71% | 0.40 | 4.83% |
| 2025-05-22 | 34.10 | 34.83 | 33.99 | 34.16 | +0.15% | 0.51 | 6.08% |
| 2025-05-21 | 34.10 | 34.39 | 33.90 | 34.11 | +0.03% | 0.36 | 4.38% |
| 2025-05-20 | 32.92 | 34.16 | 32.73 | 34.10 | +3.58% | 0.60 | 7.37% |
| 2025-05-19 | 32.37 | 33.02 | 31.93 | 32.92 | +1.72% | 0.92 | 11.64% |
| 2025-05-16 | 34.10 | 34.45 | 32.34 | 32.37 | -5.09% | 1.16 | 14.52% |
| 2025-05-15 | 33.52 | 34.42 | 33.32 | 34.10 | +2.02% | 0.74 | 9.01% |
| 2025-05-14 | 32.74 | 35.32 | 31.96 | 33.43 | +2.12% | 1.50 | 18.44% |
| 2025-05-13 | 32.78 | 33.00 | 31.75 | 32.74 | +1.07% | 0.79 | 9.96% |
| 2025-05-12 | 32.73 | 32.85 | 32.15 | 32.39 | +0.06% | 0.51 | 6.48% |
| 2025-05-09 | 32.20 | 32.69 | 31.99 | 32.37 | +0.65% | 0.46 | 5.83% |
| 2025-05-08 | 31.58 | 33.02 | 31.10 | 32.16 | +2.34% | 0.54 | 8.09% |
| 2025-05-07 | 31.64 | 31.93 | 31.31 | 31.43 | +0.38% | 0.30 | 4.59% |
| 2025-05-06 | 31.34 | 31.54 | 31.13 | 31.31 | +0.32% | 0.27 | 4.12% |