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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 51.64 | 51.85 | 48.39 | 50.01 | +0.50% | 0.96 | 7.98% |
| 2026-03-23 | 54.49 | 54.49 | 49.76 | 49.76 | -10.00% | 1.28 | 10.26% |
| 2026-03-20 | 59.12 | 59.60 | 55.02 | 55.29 | -5.29% | 0.94 | 6.80% |
| 2026-03-19 | 61.08 | 61.48 | 56.00 | 58.38 | -4.72% | 0.78 | 5.49% |
| 2026-03-18 | 61.28 | 62.07 | 60.43 | 61.27 | +1.68% | 0.59 | 3.98% |
| 2026-03-17 | 63.61 | 64.00 | 60.16 | 60.26 | -4.58% | 0.60 | 4.04% |
| 2026-03-16 | 64.05 | 64.05 | 61.78 | 63.15 | -0.75% | 0.56 | 3.71% |
| 2026-03-13 | 65.53 | 65.87 | 63.63 | 63.63 | -2.90% | 0.63 | 4.02% |
| 2026-03-12 | 66.93 | 66.93 | 64.14 | 65.53 | -2.09% | 0.81 | 5.18% |
| 2026-03-11 | 63.81 | 68.68 | 63.30 | 66.93 | +4.91% | 1.29 | 7.98% |
| 2026-03-10 | 63.62 | 64.27 | 62.01 | 63.80 | +2.29% | 0.77 | 5.01% |
| 2026-03-09 | 65.03 | 65.20 | 61.38 | 62.37 | -5.14% | 1.17 | 7.78% |
| 2026-03-06 | 59.78 | 65.75 | 59.24 | 65.75 | +10.01% | 1.21 | 7.96% |
| 2026-03-05 | 59.48 | 61.45 | 59.14 | 59.77 | +2.42% | 0.54 | 3.76% |
| 2026-03-04 | 58.00 | 59.64 | 57.00 | 58.36 | -0.90% | 0.64 | 4.50% |
| 2026-03-03 | 62.81 | 63.57 | 58.48 | 58.89 | -5.75% | 0.85 | 5.84% |
| 2026-03-02 | 64.20 | 64.88 | 61.21 | 62.48 | -4.54% | 1.20 | 7.92% |
| 2026-02-27 | 62.54 | 65.79 | 61.90 | 65.45 | +3.91% | 1.14 | 7.36% |
| 2026-02-26 | 61.01 | 63.29 | 61.01 | 62.99 | +3.28% | 0.78 | 5.19% |
| 2026-02-25 | 60.79 | 62.21 | 60.55 | 60.99 | +0.43% | 0.65 | 4.43% |