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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 42.00 | 42.00 | 39.80 | 40.85 | +1.49% | 0.30 | 3.09% |
| 2025-12-17 | 41.80 | 41.80 | 39.70 | 40.25 | -1.83% | 0.28 | 2.85% |
| 2025-12-16 | 40.06 | 43.88 | 40.06 | 41.00 | -2.10% | 0.27 | 2.71% |
| 2025-12-15 | 42.24 | 42.70 | 41.58 | 41.88 | -0.92% | 0.25 | 2.47% |
| 2025-12-12 | 42.99 | 43.34 | 42.21 | 42.27 | -1.24% | 0.27 | 2.61% |
| 2025-12-11 | 43.80 | 44.37 | 42.80 | 42.80 | -2.22% | 0.34 | 3.30% |
| 2025-12-10 | 44.51 | 44.84 | 43.77 | 43.77 | -2.17% | 0.30 | 2.80% |
| 2025-12-09 | 44.35 | 45.30 | 44.07 | 44.74 | +0.95% | 0.31 | 2.86% |
| 2025-12-08 | 43.85 | 44.99 | 43.63 | 44.32 | +1.09% | 0.42 | 3.95% |
| 2025-12-05 | 45.21 | 45.21 | 43.20 | 43.84 | -2.56% | 0.59 | 5.56% |
| 2025-12-04 | 44.35 | 45.80 | 43.74 | 44.99 | +2.00% | 0.45 | 4.12% |
| 2025-12-03 | 45.10 | 45.21 | 44.00 | 44.11 | -0.94% | 0.19 | 1.74% |
| 2025-12-02 | 44.66 | 45.56 | 44.44 | 44.53 | -0.76% | 0.25 | 2.32% |
| 2025-12-01 | 45.59 | 45.96 | 44.51 | 44.87 | +0.04% | 0.35 | 3.24% |
| 2025-11-28 | 43.76 | 45.00 | 43.04 | 44.85 | +2.49% | 0.32 | 2.99% |
| 2025-11-27 | 44.41 | 44.76 | 43.52 | 43.76 | -1.04% | 0.43 | 4.00% |
| 2025-11-26 | 44.64 | 46.16 | 44.00 | 44.22 | -0.99% | 0.71 | 6.53% |
| 2025-11-25 | 43.57 | 45.20 | 43.57 | 44.66 | +3.02% | 0.50 | 4.61% |
| 2025-11-24 | 41.61 | 43.84 | 41.61 | 43.35 | +4.26% | 0.86 | 8.24% |
| 2025-11-21 | 43.77 | 45.11 | 41.46 | 41.58 | -7.00% | 0.57 | 5.55% |