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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.15 | 10.22 | 9.76 | 9.76 | -3.56% | 4.27 | 13.36% |
| 2025-07-22 | 10.51 | 10.65 | 10.09 | 10.12 | -9.64% | 7.69 | 23.17% |
| 2025-07-21 | 10.57 | 12.13 | 10.57 | 11.20 | +1.54% | 10.21 | 27.28% |
| 2025-07-18 | 12.18 | 12.50 | 10.81 | 11.03 | -6.05% | 11.03 | 29.65% |
| 2025-07-17 | 10.67 | 11.74 | 10.49 | 11.74 | +10.03% | 6.66 | 18.30% |
| 2025-07-16 | 10.32 | 10.67 | 9.93 | 10.67 | +10.00% | 7.92 | 23.32% |
| 2025-07-15 | 9.01 | 9.70 | 8.92 | 9.70 | +9.98% | 1.90 | 6.24% |
| 2025-07-14 | 8.51 | 8.92 | 8.48 | 8.82 | +3.64% | 1.06 | 3.77% |
| 2025-07-11 | 8.60 | 8.64 | 8.49 | 8.51 | -0.82% | 0.46 | 1.65% |
| 2025-07-10 | 8.45 | 8.58 | 8.43 | 8.58 | +1.54% | 0.46 | 1.66% |
| 2025-07-09 | 8.44 | 8.50 | 8.41 | 8.45 | 0.00% | 0.36 | 1.33% |
| 2025-07-08 | 8.40 | 8.48 | 8.40 | 8.45 | +0.48% | 0.35 | 1.30% |
| 2025-07-07 | 8.29 | 8.42 | 8.28 | 8.41 | +1.08% | 0.36 | 1.31% |
| 2025-07-04 | 8.39 | 8.44 | 8.25 | 8.32 | -1.07% | 0.45 | 1.65% |
| 2025-07-03 | 8.37 | 8.45 | 8.35 | 8.41 | +0.12% | 0.41 | 1.51% |
| 2025-07-02 | 8.26 | 8.43 | 8.22 | 8.40 | +1.94% | 0.74 | 2.75% |
| 2025-07-01 | 8.19 | 8.29 | 8.19 | 8.24 | +0.12% | 0.39 | 1.45% |
| 2025-06-30 | 8.11 | 8.25 | 8.06 | 8.23 | +1.35% | 0.49 | 1.85% |
| 2025-06-27 | 8.02 | 8.12 | 8.00 | 8.12 | +1.25% | 0.39 | 1.48% |
| 2025-06-26 | 8.06 | 8.11 | 7.99 | 8.02 | -0.74% | 0.35 | 1.34% |