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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 13.77 | 13.91 | 13.74 | 13.82 | +0.51% | 0.65 | 1.45% |
| 2026-02-13 | 13.83 | 13.98 | 13.71 | 13.75 | 0.00% | 0.64 | 1.43% |
| 2026-02-12 | 13.95 | 13.97 | 13.72 | 13.75 | -1.50% | 0.94 | 2.10% |
| 2026-02-11 | 13.92 | 14.20 | 13.92 | 13.96 | -0.50% | 0.91 | 2.00% |
| 2026-02-10 | 14.15 | 14.15 | 13.87 | 14.03 | -0.21% | 0.93 | 2.05% |
| 2026-02-09 | 14.26 | 14.26 | 14.05 | 14.06 | -0.28% | 0.95 | 2.08% |
| 2026-02-06 | 14.10 | 14.43 | 13.93 | 14.10 | -0.56% | 0.88 | 1.92% |
| 2026-02-05 | 14.12 | 14.38 | 14.08 | 14.18 | 0.00% | 0.77 | 1.69% |
| 2026-02-04 | 14.20 | 14.26 | 14.01 | 14.18 | +0.21% | 0.74 | 1.62% |
| 2026-02-03 | 14.04 | 14.15 | 13.90 | 14.15 | +2.17% | 0.90 | 1.97% |
| 2026-02-02 | 14.30 | 14.45 | 13.84 | 13.85 | -3.82% | 1.18 | 2.58% |
| 2026-01-30 | 14.35 | 14.60 | 14.20 | 14.40 | +0.70% | 1.04 | 2.23% |
| 2026-01-29 | 14.53 | 14.59 | 14.16 | 14.30 | -1.92% | 1.12 | 2.41% |
| 2026-01-28 | 14.91 | 14.91 | 14.41 | 14.58 | -2.67% | 1.80 | 3.83% |
| 2026-01-27 | 15.42 | 15.52 | 14.78 | 14.98 | -3.85% | 1.82 | 3.75% |
| 2026-01-26 | 15.70 | 16.09 | 15.40 | 15.58 | +0.45% | 2.27 | 4.48% |
| 2026-01-23 | 15.16 | 15.67 | 15.16 | 15.51 | +2.44% | 1.94 | 3.89% |
| 2026-01-22 | 15.17 | 15.32 | 15.08 | 15.14 | 0.00% | 1.51 | 3.08% |
| 2026-01-21 | 15.17 | 15.45 | 15.08 | 15.14 | -0.85% | 1.92 | 3.90% |
| 2026-01-20 | 15.25 | 15.55 | 15.04 | 15.27 | +1.06% | 2.73 | 5.54% |