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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 53.76 | 54.97 | 50.60 | 51.60 | -4.25% | 1.65 | 13.07% |
| 2026-01-16 | 54.06 | 54.49 | 51.55 | 53.89 | +0.45% | 0.95 | 7.47% |
| 2026-01-15 | 52.67 | 55.20 | 52.27 | 53.65 | +2.07% | 0.74 | 5.69% |
| 2026-01-14 | 51.20 | 54.94 | 50.19 | 52.56 | +2.18% | 1.32 | 10.26% |
| 2026-01-13 | 53.68 | 54.10 | 51.40 | 51.44 | -4.44% | 0.98 | 7.76% |
| 2026-01-12 | 52.30 | 54.75 | 50.55 | 53.83 | +4.10% | 1.37 | 10.73% |
| 2026-01-09 | 52.15 | 52.15 | 50.20 | 51.71 | +0.54% | 0.82 | 6.69% |
| 2026-01-08 | 48.86 | 52.83 | 48.49 | 51.43 | +5.17% | 1.24 | 9.98% |
| 2026-01-07 | 46.99 | 49.23 | 46.39 | 48.90 | +5.39% | 1.14 | 9.84% |
| 2026-01-06 | 47.00 | 47.66 | 46.15 | 46.40 | -2.01% | 0.89 | 7.90% |
| 2026-01-05 | 46.80 | 48.11 | 46.30 | 47.35 | +0.28% | 0.98 | 8.62% |
| 2025-12-31 | 45.86 | 47.99 | 45.37 | 47.22 | +2.99% | 1.19 | 10.51% |
| 2025-12-30 | 45.48 | 47.19 | 44.55 | 45.85 | +0.20% | 1.42 | 12.74% |
| 2025-12-29 | 46.12 | 47.16 | 42.58 | 45.76 | -1.27% | 2.27 | 21.12% |
| 2025-12-26 | 44.16 | 46.35 | 43.60 | 46.35 | +9.99% | 0.96 | 8.66% |
| 2025-12-25 | 40.29 | 42.20 | 40.15 | 42.14 | +4.64% | 0.42 | 4.21% |
| 2025-12-24 | 40.14 | 40.85 | 39.97 | 40.27 | +0.32% | 0.22 | 2.24% |
| 2025-12-23 | 40.25 | 40.85 | 40.11 | 40.14 | -1.06% | 0.26 | 2.72% |
| 2025-12-22 | 40.90 | 41.39 | 40.50 | 40.57 | -0.76% | 0.30 | 2.99% |
| 2025-12-19 | 41.00 | 41.80 | 40.33 | 40.88 | +0.07% | 0.26 | 2.59% |