联建光电 sz.300269
5.81
-6.29%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.09 | 6.14 | 5.59 | 5.81 | -6.29% | 3.38 | 11.08% |
| 2026-05-21 | 6.27 | 6.80 | 6.13 | 6.20 | +3.85% | 4.73 | 14.00% |
| 2026-05-20 | 6.09 | 6.12 | 5.85 | 5.97 | -2.61% | 1.16 | 3.70% |
| 2026-05-19 | 6.05 | 6.16 | 5.94 | 6.13 | +1.32% | 1.28 | 4.02% |
| 2026-05-18 | 5.87 | 6.12 | 5.83 | 6.05 | +2.72% | 1.35 | 4.31% |
| 2026-05-15 | 6.00 | 6.04 | 5.82 | 5.89 | -1.83% | 1.45 | 4.66% |
| 2026-05-14 | 6.34 | 6.34 | 6.00 | 6.00 | -4.31% | 1.65 | 5.14% |
| 2026-05-13 | 6.25 | 6.33 | 6.18 | 6.27 | +0.64% | 1.10 | 3.34% |
| 2026-05-12 | 6.43 | 6.43 | 6.19 | 6.23 | -3.26% | 1.48 | 4.49% |
| 2026-05-11 | 6.48 | 6.65 | 6.42 | 6.44 | -0.31% | 1.56 | 4.59% |
| 2026-05-08 | 6.30 | 6.50 | 6.18 | 6.46 | +2.54% | 1.62 | 4.86% |
| 2026-05-07 | 6.25 | 6.32 | 6.21 | 6.30 | +0.32% | 1.50 | 4.56% |
| 2026-05-06 | 6.36 | 6.41 | 6.23 | 6.28 | -0.32% | 1.45 | 4.36% |
| 2026-04-30 | 6.26 | 6.33 | 6.18 | 6.30 | +0.64% | 1.13 | 3.43% |
| 2026-04-29 | 6.14 | 6.37 | 6.12 | 6.26 | +1.29% | 1.65 | 4.99% |
| 2026-04-28 | 6.58 | 6.59 | 6.10 | 6.18 | -10.17% | 2.75 | 8.39% |
| 2026-04-27 | 6.60 | 6.89 | 6.58 | 6.88 | +2.69% | 1.39 | 3.91% |
| 2026-04-24 | 6.74 | 6.83 | 6.53 | 6.70 | -2.05% | 1.69 | 4.84% |
| 2026-04-23 | 7.36 | 7.38 | 6.77 | 6.84 | -7.07% | 3.24 | 8.83% |
| 2026-04-22 | 7.34 | 7.41 | 7.23 | 7.36 | -0.14% | 1.51 | 3.91% |