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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 54.20 | 55.56 | 53.91 | 54.70 | +0.92% | 0.39 | 2.99% |
| 2026-04-21 | 55.90 | 55.90 | 54.07 | 54.20 | -2.73% | 0.50 | 3.78% |
| 2026-04-20 | 56.84 | 57.57 | 55.09 | 55.72 | -1.99% | 0.77 | 5.74% |
| 2026-04-17 | 56.50 | 56.85 | 55.34 | 56.85 | +1.61% | 0.81 | 6.00% |
| 2026-04-16 | 56.19 | 57.34 | 54.66 | 55.95 | +0.29% | 1.11 | 8.30% |
| 2026-04-15 | 52.49 | 56.17 | 52.00 | 55.79 | +6.82% | 1.04 | 7.92% |
| 2026-04-14 | 53.06 | 53.33 | 51.93 | 52.23 | -0.67% | 0.42 | 3.34% |
| 2026-04-13 | 54.48 | 54.49 | 52.08 | 52.58 | -2.54% | 0.46 | 3.65% |
| 2026-04-10 | 53.41 | 54.49 | 52.68 | 53.95 | +1.60% | 0.56 | 4.32% |
| 2026-04-09 | 54.54 | 56.70 | 52.80 | 53.10 | -3.26% | 0.75 | 5.78% |
| 2026-04-08 | 53.00 | 55.24 | 52.01 | 54.89 | +6.58% | 0.61 | 4.67% |
| 2026-04-07 | 50.90 | 51.93 | 50.10 | 51.50 | +2.49% | 0.49 | 3.94% |
| 2026-04-03 | 51.76 | 52.24 | 50.05 | 50.25 | -2.79% | 0.39 | 3.17% |
| 2026-04-02 | 52.45 | 53.20 | 51.54 | 51.69 | -2.10% | 0.46 | 3.65% |
| 2026-04-01 | 52.00 | 53.20 | 51.91 | 52.80 | +4.06% | 0.68 | 5.36% |
| 2026-03-31 | 52.77 | 53.76 | 50.74 | 50.74 | -2.83% | 0.52 | 4.15% |
| 2026-03-30 | 51.51 | 53.01 | 51.51 | 52.22 | -0.93% | 0.56 | 4.44% |
| 2026-03-27 | 51.89 | 53.44 | 51.67 | 52.71 | +0.13% | 0.45 | 3.57% |
| 2026-03-26 | 52.69 | 53.98 | 52.21 | 52.64 | -0.09% | 0.42 | 3.31% |
| 2026-03-25 | 50.51 | 53.94 | 50.51 | 52.69 | +5.36% | 0.87 | 6.82% |