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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.29 | 5.54 | 5.23 | 5.43 | +2.84% | 3.39 | 11.85% |
| 2025-08-18 | 5.20 | 5.32 | 5.18 | 5.28 | +1.54% | 1.76 | 6.34% |
| 2025-08-15 | 5.10 | 5.22 | 5.09 | 5.20 | +1.96% | 1.38 | 5.10% |
| 2025-08-14 | 5.28 | 5.29 | 5.09 | 5.10 | -2.49% | 1.76 | 6.47% |
| 2025-08-13 | 5.31 | 5.35 | 5.22 | 5.23 | -1.51% | 1.51 | 5.47% |
| 2025-08-12 | 5.39 | 5.42 | 5.28 | 5.31 | -1.12% | 1.57 | 5.62% |
| 2025-08-11 | 5.19 | 5.40 | 5.17 | 5.37 | +3.67% | 2.70 | 9.67% |
| 2025-08-08 | 5.30 | 5.31 | 5.15 | 5.18 | -2.08% | 1.68 | 6.17% |
| 2025-08-07 | 5.25 | 5.43 | 5.25 | 5.29 | +0.76% | 3.35 | 11.94% |
| 2025-08-06 | 5.21 | 5.25 | 5.17 | 5.25 | +0.38% | 1.13 | 4.14% |
| 2025-08-05 | 5.18 | 5.28 | 5.17 | 5.23 | +1.16% | 1.49 | 5.43% |
| 2025-08-04 | 5.07 | 5.17 | 5.02 | 5.17 | +1.17% | 0.95 | 3.53% |
| 2025-08-01 | 5.07 | 5.17 | 5.07 | 5.11 | +0.99% | 1.16 | 4.31% |
| 2025-07-31 | 5.16 | 5.25 | 5.03 | 5.06 | -2.13% | 1.50 | 5.55% |
| 2025-07-30 | 5.20 | 5.21 | 5.10 | 5.17 | -0.96% | 1.29 | 4.76% |
| 2025-07-29 | 5.23 | 5.24 | 5.13 | 5.22 | -0.19% | 1.11 | 4.08% |
| 2025-07-28 | 5.17 | 5.26 | 5.16 | 5.23 | +0.97% | 1.31 | 4.77% |
| 2025-07-25 | 5.16 | 5.21 | 5.10 | 5.18 | +0.39% | 1.21 | 4.44% |
| 2025-07-24 | 5.14 | 5.20 | 5.10 | 5.16 | +1.18% | 1.15 | 4.26% |
| 2025-07-23 | 5.20 | 5.20 | 5.08 | 5.10 | -1.35% | 1.53 | 5.69% |