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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.27 | 5.30 | 5.14 | 5.17 | -2.08% | 1.86 | 6.83% |
| 2025-07-21 | 5.22 | 5.30 | 5.20 | 5.28 | +0.96% | 1.39 | 5.03% |
| 2025-07-18 | 5.29 | 5.38 | 5.22 | 5.23 | -1.32% | 1.74 | 6.29% |
| 2025-07-17 | 5.22 | 5.33 | 5.18 | 5.30 | +1.15% | 1.72 | 6.20% |
| 2025-07-16 | 5.23 | 5.31 | 5.19 | 5.24 | 0.00% | 1.34 | 4.86% |
| 2025-07-15 | 5.34 | 5.36 | 5.17 | 5.24 | -1.87% | 2.01 | 7.32% |
| 2025-07-14 | 5.42 | 5.45 | 5.28 | 5.34 | -1.48% | 1.99 | 7.10% |
| 2025-07-11 | 5.54 | 5.55 | 5.26 | 5.42 | -1.09% | 2.74 | 9.67% |
| 2025-07-10 | 5.54 | 5.60 | 5.45 | 5.48 | -4.20% | 3.59 | 12.40% |
| 2025-07-09 | 5.86 | 6.10 | 5.66 | 5.72 | +0.35% | 5.40 | 17.51% |
| 2025-07-08 | 5.56 | 5.78 | 5.45 | 5.70 | +1.42% | 4.32 | 14.62% |
| 2025-07-07 | 5.76 | 5.80 | 5.52 | 5.62 | +1.81% | 3.87 | 13.05% |
| 2025-07-04 | 5.84 | 6.18 | 5.51 | 5.52 | -4.50% | 5.83 | 19.31% |
| 2025-07-03 | 6.04 | 6.16 | 5.73 | 5.78 | -3.67% | 6.48 | 20.95% |
| 2025-07-02 | 5.95 | 6.47 | 5.72 | 6.00 | +0.67% | 9.77 | 30.33% |
| 2025-07-01 | 6.50 | 6.63 | 5.80 | 5.96 | +1.02% | 13.65 | 42.28% |
| 2025-06-30 | 5.03 | 5.90 | 4.98 | 5.90 | +19.92% | 9.39 | 32.68% |
| 2025-06-27 | 5.20 | 5.20 | 4.87 | 4.92 | -6.29% | 4.64 | 17.44% |
| 2025-06-26 | 5.21 | 5.28 | 5.10 | 5.25 | -2.78% | 5.40 | 19.83% |
| 2025-06-25 | 5.10 | 5.47 | 4.99 | 5.40 | +4.45% | 8.29 | 30.21% |