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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.55 | 5.60 | 5.06 | 5.17 | -9.93% | 8.99 | 32.67% |
| 2025-06-23 | 5.60 | 5.88 | 5.41 | 5.74 | -6.97% | 9.56 | 32.08% |
| 2025-06-20 | 5.44 | 6.33 | 5.31 | 6.17 | +13.21% | 12.31 | 39.83% |
| 2025-06-19 | 4.91 | 5.90 | 4.75 | 5.45 | +9.00% | 11.77 | 42.04% |
| 2025-06-18 | 4.21 | 5.00 | 4.21 | 5.00 | +19.90% | 7.60 | 29.75% |
| 2025-06-17 | 4.17 | 4.36 | 4.13 | 4.17 | 0.00% | 1.56 | 7.04% |
| 2025-06-16 | 4.07 | 4.21 | 4.06 | 4.17 | +2.46% | 0.78 | 3.55% |
| 2025-06-13 | 4.17 | 4.18 | 4.03 | 4.07 | -2.63% | 0.67 | 3.11% |
| 2025-06-12 | 4.16 | 4.20 | 4.13 | 4.18 | +0.72% | 0.60 | 2.74% |
| 2025-06-11 | 4.09 | 4.23 | 4.08 | 4.15 | +1.47% | 0.77 | 3.51% |
| 2025-06-10 | 4.12 | 4.14 | 3.99 | 4.09 | -0.49% | 0.61 | 2.85% |
| 2025-06-09 | 4.07 | 4.13 | 4.06 | 4.11 | +0.98% | 0.54 | 2.50% |
| 2025-06-06 | 4.03 | 4.08 | 3.99 | 4.07 | +0.99% | 0.57 | 2.66% |
| 2025-06-05 | 4.00 | 4.10 | 3.98 | 4.03 | +0.50% | 0.74 | 3.50% |
| 2025-06-04 | 3.98 | 4.03 | 3.95 | 4.01 | +1.26% | 0.43 | 2.04% |
| 2025-06-03 | 3.91 | 4.03 | 3.90 | 3.96 | +0.76% | 0.51 | 2.45% |
| 2025-05-30 | 4.01 | 4.04 | 3.91 | 3.93 | -2.24% | 0.51 | 2.44% |
| 2025-05-29 | 3.90 | 4.03 | 3.89 | 4.02 | +2.81% | 0.56 | 2.67% |
| 2025-05-28 | 3.94 | 3.99 | 3.89 | 3.91 | -1.01% | 0.38 | 1.83% |
| 2025-05-27 | 3.96 | 3.97 | 3.91 | 3.95 | 0.00% | 0.40 | 1.92% |