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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 38.76 | 42.02 | 38.50 | 40.85 | +4.82% | 1.42 | 14.39% |
| 2025-09-16 | 38.00 | 39.25 | 37.60 | 38.97 | +3.20% | 0.65 | 6.96% |
| 2025-09-15 | 37.77 | 38.18 | 37.42 | 37.76 | -0.34% | 0.26 | 2.82% |
| 2025-09-12 | 38.01 | 38.72 | 37.78 | 37.89 | -0.68% | 0.37 | 4.04% |
| 2025-09-11 | 37.84 | 38.73 | 37.45 | 38.15 | +1.92% | 0.77 | 8.35% |
| 2025-09-10 | 37.29 | 37.69 | 37.29 | 37.43 | +0.38% | 0.19 | 2.08% |
| 2025-09-09 | 37.58 | 37.64 | 36.83 | 37.29 | -0.77% | 0.33 | 3.73% |
| 2025-09-08 | 37.04 | 38.83 | 36.70 | 37.58 | +1.46% | 0.69 | 7.68% |
| 2025-09-05 | 36.17 | 37.20 | 36.07 | 37.04 | +2.80% | 0.60 | 6.75% |
| 2025-09-04 | 36.66 | 37.86 | 35.71 | 36.03 | -2.01% | 0.86 | 9.70% |
| 2025-09-03 | 37.33 | 37.70 | 36.34 | 36.77 | -1.16% | 0.37 | 4.17% |
| 2025-09-02 | 38.12 | 38.32 | 36.30 | 37.20 | -2.41% | 0.51 | 5.76% |
| 2025-09-01 | 37.92 | 38.17 | 37.51 | 38.12 | +0.58% | 0.41 | 4.47% |
| 2025-08-29 | 37.94 | 38.50 | 37.16 | 37.90 | -0.11% | 0.61 | 6.66% |
| 2025-08-28 | 37.80 | 38.61 | 36.40 | 37.94 | +0.34% | 0.79 | 8.76% |
| 2025-08-27 | 39.06 | 39.74 | 37.71 | 37.81 | -3.94% | 1.23 | 13.12% |
| 2025-08-26 | 36.98 | 39.53 | 36.80 | 39.36 | +5.58% | 1.60 | 17.19% |
| 2025-08-25 | 37.50 | 37.62 | 36.42 | 37.28 | +1.61% | 0.92 | 10.35% |
| 2025-08-22 | 36.42 | 36.69 | 35.86 | 36.69 | +0.82% | 0.32 | 3.70% |
| 2025-08-21 | 36.29 | 36.83 | 36.21 | 36.39 | +0.30% | 0.34 | 3.93% |