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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 50.35 | 50.99 | 49.61 | 50.31 | -0.28% | 0.38 | 3.14% |
| 2025-10-22 | 51.00 | 51.92 | 50.01 | 50.45 | -1.27% | 0.49 | 3.97% |
| 2025-10-21 | 52.08 | 52.30 | 50.38 | 51.10 | -1.41% | 0.64 | 5.17% |
| 2025-10-20 | 52.46 | 53.25 | 51.38 | 51.83 | -1.13% | 0.63 | 5.02% |
| 2025-10-17 | 54.02 | 54.74 | 52.12 | 52.42 | -1.84% | 0.77 | 5.96% |
| 2025-10-16 | 54.00 | 54.71 | 52.32 | 53.40 | -1.42% | 1.02 | 7.84% |
| 2025-10-15 | 50.73 | 54.20 | 49.37 | 54.17 | +6.76% | 1.34 | 10.65% |
| 2025-10-14 | 51.08 | 51.87 | 50.13 | 50.74 | +1.70% | 1.15 | 9.35% |
| 2025-10-13 | 48.50 | 50.66 | 48.21 | 49.89 | -0.99% | 1.21 | 10.11% |
| 2025-10-10 | 52.88 | 53.90 | 50.00 | 50.39 | -3.50% | 2.11 | 16.91% |
| 2025-10-09 | 49.11 | 52.22 | 47.66 | 52.22 | +10.01% | 1.68 | 13.69% |
| 2025-09-30 | 47.94 | 47.94 | 46.12 | 47.47 | +0.83% | 1.13 | 9.97% |
| 2025-09-29 | 46.67 | 47.17 | 45.68 | 47.08 | +0.86% | 0.85 | 7.55% |
| 2025-09-26 | 46.53 | 47.97 | 45.01 | 46.68 | +0.32% | 1.39 | 12.37% |
| 2025-09-25 | 49.20 | 51.26 | 46.50 | 46.53 | -5.56% | 2.40 | 20.76% |
| 2025-09-24 | 46.31 | 49.95 | 44.80 | 49.27 | +8.29% | 3.16 | 27.29% |
| 2025-09-23 | 44.90 | 45.56 | 43.50 | 45.50 | +1.56% | 1.72 | 15.97% |
| 2025-09-22 | 43.60 | 45.45 | 43.60 | 44.80 | +1.73% | 1.69 | 15.77% |
| 2025-09-19 | 42.72 | 44.60 | 42.66 | 44.04 | +3.14% | 1.49 | 14.24% |
| 2025-09-18 | 40.74 | 43.30 | 40.74 | 42.70 | +4.53% | 1.83 | 17.84% |