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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.03 | 8.22 | 7.97 | 8.21 | +2.62% | 0.70 | 2.66% |
| 2025-05-26 | 7.98 | 8.07 | 7.93 | 8.00 | +0.38% | 0.32 | 1.22% |
| 2025-05-23 | 8.05 | 8.11 | 7.94 | 7.97 | -1.34% | 0.42 | 1.61% |
| 2025-05-22 | 8.17 | 8.22 | 8.04 | 8.08 | -0.97% | 0.46 | 1.74% |
| 2025-05-21 | 8.22 | 8.26 | 8.13 | 8.16 | -0.72% | 0.35 | 1.32% |
| 2025-05-20 | 8.15 | 8.23 | 8.10 | 8.22 | +0.85% | 0.55 | 2.07% |
| 2025-05-19 | 8.14 | 8.17 | 8.10 | 8.15 | +0.24% | 0.49 | 1.84% |
| 2025-05-16 | 8.12 | 8.18 | 8.04 | 8.13 | +0.24% | 0.46 | 1.74% |
| 2025-05-15 | 8.03 | 8.18 | 7.99 | 8.11 | +0.49% | 0.66 | 2.50% |
| 2025-05-14 | 8.10 | 8.11 | 7.92 | 8.07 | -0.49% | 0.76 | 2.89% |
| 2025-05-13 | 8.01 | 8.24 | 8.01 | 8.11 | +2.11% | 1.08 | 4.08% |
| 2025-05-12 | 8.08 | 8.26 | 7.91 | 7.94 | -0.99% | 0.84 | 3.18% |
| 2025-05-09 | 7.93 | 8.18 | 7.91 | 8.02 | +1.12% | 1.03 | 3.90% |
| 2025-05-08 | 7.78 | 8.00 | 7.75 | 7.93 | +1.39% | 0.83 | 3.19% |
| 2025-05-07 | 7.79 | 7.85 | 7.75 | 7.82 | +1.28% | 0.68 | 2.67% |
| 2025-05-06 | 7.76 | 7.82 | 7.67 | 7.72 | -0.13% | 0.62 | 2.44% |