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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 60.70 | 61.79 | 60.00 | 60.73 | +1.40% | 0.80 | 5.43% |
| 2026-02-13 | 62.49 | 62.54 | 59.68 | 59.89 | -3.29% | 0.92 | 6.26% |
| 2026-02-12 | 62.21 | 62.80 | 60.71 | 61.93 | -0.24% | 1.01 | 6.81% |
| 2026-02-11 | 64.00 | 64.36 | 61.68 | 62.08 | -2.48% | 1.11 | 7.38% |
| 2026-02-10 | 61.93 | 63.96 | 60.63 | 63.66 | +2.79% | 1.93 | 12.71% |
| 2026-02-09 | 55.74 | 61.93 | 55.00 | 61.93 | +10.00% | 1.58 | 11.04% |
| 2026-02-06 | 55.47 | 57.22 | 54.00 | 56.30 | +0.72% | 1.12 | 8.32% |
| 2026-02-05 | 54.52 | 58.58 | 54.00 | 55.90 | +1.60% | 1.48 | 10.88% |
| 2026-02-04 | 55.06 | 56.24 | 54.60 | 55.02 | -1.56% | 1.23 | 9.25% |
| 2026-02-03 | 55.95 | 56.80 | 52.86 | 55.89 | -0.11% | 2.40 | 18.24% |
| 2026-02-02 | 51.91 | 55.95 | 50.89 | 55.95 | +10.01% | 0.88 | 6.60% |
| 2026-01-30 | 50.66 | 52.27 | 50.56 | 50.86 | -0.24% | 0.66 | 5.30% |
| 2026-01-29 | 50.61 | 52.34 | 50.38 | 50.98 | +0.20% | 0.69 | 5.58% |
| 2026-01-28 | 51.73 | 51.99 | 50.00 | 50.88 | -0.74% | 0.70 | 5.66% |
| 2026-01-27 | 52.82 | 54.13 | 50.90 | 51.26 | -2.95% | 0.97 | 7.78% |
| 2026-01-26 | 51.96 | 53.20 | 51.53 | 52.82 | +1.75% | 0.95 | 7.54% |
| 2026-01-23 | 51.40 | 52.40 | 50.44 | 51.91 | +0.99% | 0.60 | 4.79% |
| 2026-01-22 | 51.25 | 51.48 | 50.10 | 51.40 | +0.19% | 0.57 | 4.63% |
| 2026-01-21 | 50.95 | 52.00 | 50.46 | 51.30 | +0.69% | 0.49 | 3.97% |
| 2026-01-20 | 51.53 | 51.74 | 50.36 | 50.95 | -1.26% | 0.69 | 5.61% |