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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 45.74 | 46.32 | 44.56 | 44.71 | -1.28% | 0.27 | 2.48% |
| 2025-11-19 | 47.60 | 47.60 | 45.05 | 45.29 | -3.80% | 0.34 | 3.05% |
| 2025-11-18 | 47.10 | 47.85 | 46.58 | 47.08 | +0.15% | 0.27 | 2.36% |
| 2025-11-17 | 47.10 | 47.74 | 46.27 | 47.01 | +0.17% | 0.41 | 3.62% |
| 2025-11-14 | 46.59 | 47.33 | 46.00 | 46.93 | +0.71% | 0.27 | 2.41% |
| 2025-11-13 | 46.00 | 46.90 | 45.40 | 46.60 | +0.41% | 0.44 | 4.00% |
| 2025-11-12 | 47.06 | 47.50 | 46.01 | 46.41 | -1.40% | 0.32 | 2.84% |
| 2025-11-11 | 47.04 | 47.71 | 46.80 | 47.07 | +0.06% | 0.29 | 2.52% |
| 2025-11-10 | 48.27 | 48.27 | 46.72 | 47.04 | -2.00% | 0.31 | 2.68% |
| 2025-11-07 | 47.98 | 48.91 | 47.70 | 48.00 | -1.23% | 0.32 | 2.80% |
| 2025-11-06 | 47.98 | 48.95 | 47.30 | 48.60 | +2.32% | 0.45 | 3.85% |
| 2025-11-05 | 48.50 | 48.50 | 46.40 | 47.50 | -0.84% | 0.46 | 4.05% |
| 2025-11-04 | 47.42 | 47.98 | 46.81 | 47.90 | +1.05% | 0.46 | 3.99% |
| 2025-11-03 | 48.25 | 48.91 | 46.58 | 47.40 | -1.27% | 0.45 | 3.93% |
| 2025-10-31 | 48.30 | 48.47 | 47.45 | 48.01 | +0.44% | 0.44 | 3.81% |
| 2025-10-30 | 48.98 | 49.28 | 47.65 | 47.80 | -2.41% | 0.63 | 5.40% |
| 2025-10-29 | 49.74 | 50.49 | 48.50 | 48.98 | -2.04% | 0.93 | 7.83% |
| 2025-10-28 | 50.99 | 51.94 | 49.72 | 50.00 | -2.31% | 0.65 | 5.27% |
| 2025-10-27 | 50.82 | 52.50 | 50.00 | 51.18 | +1.21% | 0.75 | 6.05% |
| 2025-10-24 | 50.39 | 53.64 | 49.91 | 50.57 | +0.52% | 0.77 | 6.25% |