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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.52 | 11.34 | 10.41 | 10.98 | +4.37% | 4.34 | 12.27% |
| 2025-08-19 | 10.15 | 10.54 | 10.13 | 10.52 | +3.65% | 2.13 | 6.35% |
| 2025-08-18 | 10.22 | 10.22 | 10.11 | 10.15 | +0.10% | 1.07 | 3.25% |
| 2025-08-15 | 10.00 | 10.18 | 10.00 | 10.14 | +1.20% | 1.13 | 3.46% |
| 2025-08-14 | 10.10 | 10.16 | 10.02 | 10.02 | -0.89% | 1.16 | 3.57% |
| 2025-08-13 | 10.15 | 10.16 | 10.04 | 10.11 | 0.00% | 0.92 | 2.82% |
| 2025-08-12 | 10.18 | 10.24 | 10.02 | 10.11 | -0.49% | 1.24 | 3.80% |
| 2025-08-11 | 10.11 | 10.19 | 10.02 | 10.16 | +1.20% | 1.31 | 4.02% |
| 2025-08-08 | 9.95 | 10.04 | 9.88 | 10.04 | +1.21% | 1.08 | 3.36% |
| 2025-08-07 | 10.01 | 10.02 | 9.89 | 9.92 | -0.80% | 1.12 | 3.49% |
| 2025-08-06 | 9.87 | 10.00 | 9.82 | 10.00 | +1.32% | 1.45 | 4.53% |
| 2025-08-05 | 9.89 | 9.90 | 9.77 | 9.87 | +1.54% | 1.29 | 4.06% |
| 2025-08-04 | 9.67 | 9.72 | 9.55 | 9.72 | +0.52% | 0.74 | 2.36% |
| 2025-08-01 | 9.63 | 9.68 | 9.57 | 9.67 | +0.94% | 0.85 | 2.73% |
| 2025-07-31 | 9.85 | 9.85 | 9.56 | 9.58 | -2.24% | 1.63 | 5.21% |
| 2025-07-30 | 9.85 | 9.90 | 9.77 | 9.80 | -0.61% | 1.44 | 4.54% |
| 2025-07-29 | 9.90 | 10.00 | 9.74 | 9.86 | -0.80% | 1.75 | 5.51% |
| 2025-07-28 | 9.88 | 9.97 | 9.85 | 9.94 | +0.81% | 1.93 | 6.01% |
| 2025-07-25 | 9.83 | 10.06 | 9.80 | 9.86 | +0.71% | 2.63 | 8.21% |
| 2025-07-24 | 9.76 | 9.86 | 9.71 | 9.79 | +0.31% | 2.36 | 7.47% |