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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.88 | 3.96 | 3.83 | 3.95 | +2.86% | 0.44 | 2.15% |
| 2025-05-23 | 3.92 | 3.98 | 3.84 | 3.84 | -2.29% | 0.49 | 2.38% |
| 2025-05-22 | 3.96 | 4.04 | 3.91 | 3.93 | -1.01% | 0.45 | 2.16% |
| 2025-05-21 | 4.06 | 4.09 | 3.93 | 3.97 | -2.70% | 0.64 | 3.06% |
| 2025-05-20 | 4.03 | 4.11 | 4.00 | 4.08 | +1.49% | 0.63 | 2.93% |
| 2025-05-19 | 3.94 | 4.08 | 3.87 | 4.02 | +2.81% | 0.75 | 3.56% |
| 2025-05-16 | 3.89 | 3.96 | 3.87 | 3.91 | -0.26% | 0.39 | 1.88% |
| 2025-05-15 | 3.93 | 3.97 | 3.88 | 3.92 | -0.76% | 0.38 | 1.86% |
| 2025-05-14 | 3.94 | 3.99 | 3.89 | 3.95 | +0.25% | 0.42 | 2.05% |
| 2025-05-13 | 4.03 | 4.05 | 3.93 | 3.94 | -1.00% | 0.54 | 2.59% |
| 2025-05-12 | 4.02 | 4.02 | 3.95 | 3.98 | +0.51% | 0.45 | 2.15% |
| 2025-05-09 | 4.02 | 4.03 | 3.93 | 3.96 | -1.49% | 0.57 | 2.74% |
| 2025-05-08 | 3.88 | 4.06 | 3.87 | 4.02 | +2.81% | 0.89 | 4.25% |
| 2025-05-07 | 3.91 | 3.95 | 3.85 | 3.91 | +0.77% | 0.62 | 3.02% |
| 2025-05-06 | 3.76 | 3.88 | 3.76 | 3.88 | +4.30% | 0.64 | 3.18% |