联创电子 sz.002036
10.32
+0.19%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 10.31 | 10.93 | 10.13 | 10.32 | +0.19% | 22.97 | 20.73% |
| 2026-05-22 | 10.09 | 10.30 | 9.52 | 10.30 | +10.04% | 20.43 | 19.50% |
| 2026-05-21 | 8.77 | 9.36 | 8.77 | 9.36 | +9.99% | 6.51 | 6.68% |
| 2026-05-20 | 8.75 | 8.82 | 8.47 | 8.51 | -3.62% | 2.58 | 2.85% |
| 2026-05-19 | 8.82 | 8.94 | 8.64 | 8.83 | +2.08% | 3.55 | 3.83% |
| 2026-05-18 | 8.36 | 8.85 | 8.31 | 8.65 | +3.22% | 3.10 | 3.41% |
| 2026-05-15 | 8.62 | 8.74 | 8.30 | 8.38 | -2.78% | 3.00 | 3.35% |
| 2026-05-14 | 9.06 | 9.10 | 8.62 | 8.62 | -4.22% | 3.57 | 3.84% |
| 2026-05-13 | 8.60 | 9.13 | 8.56 | 9.00 | +3.81% | 5.03 | 5.36% |
| 2026-05-12 | 8.68 | 8.76 | 8.50 | 8.67 | -1.03% | 3.89 | 4.28% |
| 2026-05-11 | 8.59 | 9.07 | 8.41 | 8.76 | +3.91% | 6.82 | 7.44% |
| 2026-05-08 | 8.12 | 8.63 | 8.00 | 8.43 | +3.82% | 4.75 | 5.42% |
| 2026-05-07 | 7.90 | 8.15 | 7.85 | 8.12 | +2.78% | 2.66 | 3.14% |
| 2026-05-06 | 7.78 | 7.98 | 7.70 | 7.90 | +2.86% | 3.06 | 3.67% |
| 2026-04-30 | 7.85 | 7.93 | 7.61 | 7.68 | -2.78% | 3.38 | 4.15% |
| 2026-04-29 | 7.77 | 7.99 | 7.70 | 7.90 | -3.07% | 5.10 | 6.17% |
| 2026-04-28 | 8.15 | 8.25 | 8.15 | 8.15 | -9.94% | 3.45 | 4.01% |
| 2026-04-27 | 8.73 | 9.07 | 8.58 | 9.05 | +3.08% | 2.69 | 2.86% |
| 2026-04-24 | 8.89 | 8.95 | 8.77 | 8.78 | -1.46% | 1.55 | 1.66% |
| 2026-04-23 | 9.07 | 9.10 | 8.86 | 8.91 | -1.76% | 2.30 | 2.44% |