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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 15.37 | 15.39 | 15.08 | 15.11 | -1.82% | 2.73 | 5.56% |
| 2026-01-16 | 15.92 | 16.20 | 14.88 | 15.39 | -5.47% | 5.60 | 11.25% |
| 2026-01-15 | 17.71 | 17.94 | 16.28 | 16.28 | -10.01% | 3.38 | 6.16% |
| 2026-01-14 | 18.60 | 18.94 | 17.97 | 18.09 | -2.64% | 3.84 | 6.45% |
| 2026-01-13 | 20.17 | 20.20 | 18.43 | 18.58 | -6.96% | 7.10 | 11.41% |
| 2026-01-12 | 18.80 | 19.97 | 18.55 | 19.97 | +10.03% | 5.09 | 7.98% |
| 2026-01-09 | 17.19 | 18.32 | 16.70 | 18.15 | +5.65% | 4.56 | 8.12% |
| 2026-01-08 | 16.60 | 17.41 | 16.34 | 17.18 | +3.49% | 2.55 | 4.65% |
| 2026-01-07 | 16.18 | 17.47 | 16.13 | 16.60 | +2.53% | 3.16 | 5.83% |
| 2026-01-06 | 16.10 | 16.36 | 15.87 | 16.19 | +1.19% | 2.01 | 3.86% |
| 2026-01-05 | 15.87 | 16.16 | 15.70 | 16.00 | +0.88% | 1.65 | 3.20% |
| 2025-12-31 | 15.42 | 16.02 | 15.42 | 15.86 | +2.85% | 1.73 | 3.38% |
| 2025-12-30 | 15.31 | 15.95 | 15.10 | 15.42 | +1.65% | 2.01 | 4.00% |
| 2025-12-29 | 15.95 | 16.01 | 15.00 | 15.17 | -5.19% | 3.12 | 6.31% |
| 2025-12-26 | 15.90 | 16.35 | 15.74 | 16.00 | 0.00% | 2.90 | 5.60% |
| 2025-12-25 | 16.42 | 16.79 | 15.74 | 16.00 | -3.79% | 4.55 | 8.76% |
| 2025-12-24 | 15.58 | 16.79 | 15.58 | 16.63 | +3.81% | 6.61 | 12.54% |
| 2025-12-23 | 14.80 | 16.02 | 14.70 | 16.02 | +10.03% | 6.30 | 12.30% |
| 2025-12-22 | 13.77 | 14.72 | 13.77 | 14.56 | +5.74% | 2.92 | 6.32% |
| 2025-12-19 | 13.53 | 13.87 | 13.20 | 13.77 | +1.92% | 1.44 | 3.25% |