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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.99 | 14.34 | 13.85 | 14.15 | +0.78% | 1.05 | 2.30% |
| 2026-04-21 | 14.13 | 14.20 | 13.84 | 14.04 | -0.85% | 0.85 | 1.88% |
| 2026-04-20 | 13.50 | 14.48 | 13.43 | 14.16 | +5.20% | 1.84 | 4.04% |
| 2026-04-17 | 13.40 | 13.49 | 13.06 | 13.46 | +0.67% | 0.84 | 1.95% |
| 2026-04-16 | 13.34 | 13.47 | 13.20 | 13.37 | +0.15% | 0.82 | 1.89% |
| 2026-04-15 | 13.71 | 13.75 | 13.23 | 13.35 | -2.41% | 0.83 | 1.91% |
| 2026-04-14 | 13.80 | 13.80 | 13.56 | 13.68 | -0.15% | 0.67 | 1.53% |
| 2026-04-13 | 14.00 | 14.00 | 13.61 | 13.70 | -2.35% | 0.75 | 1.69% |
| 2026-04-10 | 14.05 | 14.11 | 13.80 | 14.03 | +1.08% | 0.96 | 2.13% |
| 2026-04-09 | 13.82 | 14.22 | 13.56 | 13.88 | +0.36% | 1.28 | 2.85% |
| 2026-04-08 | 13.45 | 13.83 | 13.40 | 13.83 | +4.30% | 0.74 | 1.66% |
| 2026-04-07 | 13.24 | 13.39 | 13.13 | 13.26 | +0.15% | 0.47 | 1.09% |
| 2026-04-03 | 13.67 | 13.74 | 13.15 | 13.24 | -2.93% | 0.55 | 1.28% |
| 2026-04-02 | 13.75 | 13.85 | 13.62 | 13.64 | -1.59% | 0.59 | 1.32% |
| 2026-04-01 | 13.73 | 13.92 | 13.64 | 13.86 | +2.59% | 0.63 | 1.42% |
| 2026-03-31 | 13.70 | 13.90 | 13.50 | 13.51 | -1.53% | 0.56 | 1.25% |
| 2026-03-30 | 13.70 | 13.86 | 13.50 | 13.72 | -0.58% | 0.65 | 1.46% |
| 2026-03-27 | 13.55 | 13.86 | 13.43 | 13.80 | +0.88% | 0.77 | 1.74% |
| 2026-03-26 | 14.10 | 14.21 | 13.58 | 13.68 | -2.08% | 1.00 | 2.24% |
| 2026-03-25 | 13.24 | 14.15 | 13.23 | 13.97 | +5.83% | 1.91 | 4.28% |