联发股份 sz.002394
10.91
-4.30%
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 | 11.50 | 11.54 | 10.83 | 10.91 | -4.30% | 0.92 | 2.55% |
| 2026-05-22 | 11.87 | 12.03 | 11.61 | 11.90 | +2.15% | 0.74 | 1.94% |
| 2026-05-21 | 12.28 | 12.37 | 11.65 | 11.65 | -5.13% | 0.83 | 2.14% |
| 2026-05-20 | 12.43 | 12.71 | 12.25 | 12.28 | -1.21% | 0.58 | 1.45% |
| 2026-05-19 | 12.37 | 12.59 | 12.25 | 12.43 | +1.55% | 0.55 | 1.37% |
| 2026-05-18 | 12.50 | 12.50 | 12.03 | 12.24 | -1.69% | 0.82 | 2.07% |
| 2026-05-15 | 12.50 | 12.72 | 12.40 | 12.45 | -0.40% | 0.66 | 1.64% |
| 2026-05-14 | 12.81 | 12.90 | 12.46 | 12.50 | -2.34% | 0.99 | 2.42% |
| 2026-05-13 | 12.67 | 13.10 | 12.51 | 12.80 | +1.19% | 1.12 | 2.73% |
| 2026-05-12 | 12.97 | 13.24 | 12.61 | 12.65 | -1.17% | 1.13 | 2.71% |
| 2026-05-11 | 13.01 | 13.22 | 12.68 | 12.80 | -1.61% | 1.10 | 2.65% |
| 2026-05-08 | 13.39 | 13.39 | 12.88 | 13.01 | -2.62% | 1.20 | 2.84% |
| 2026-05-07 | 14.01 | 14.01 | 13.35 | 13.36 | -4.57% | 1.59 | 3.62% |
| 2026-05-06 | 14.10 | 14.18 | 13.77 | 14.00 | -0.78% | 1.79 | 3.96% |
| 2026-04-30 | 13.55 | 14.17 | 13.31 | 14.11 | +5.14% | 1.41 | 3.14% |
| 2026-04-29 | 12.55 | 13.70 | 12.44 | 13.42 | +6.93% | 1.48 | 3.43% |
| 2026-04-28 | 12.16 | 12.74 | 11.95 | 12.55 | +2.62% | 1.20 | 3.01% |
| 2026-04-27 | 11.60 | 12.34 | 11.60 | 12.23 | -1.21% | 2.14 | 5.54% |
| 2026-04-24 | 12.38 | 12.38 | 12.38 | 12.38 | -9.96% | 0.66 | 1.66% |
| 2026-04-23 | 14.14 | 14.24 | 13.72 | 13.75 | -2.83% | 0.94 | 2.09% |