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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.50 | 7.51 | 7.27 | 7.37 | -2.12% | 1.70 | 4.41% |
| 2026-04-20 | 7.35 | 7.58 | 7.31 | 7.53 | +1.62% | 1.88 | 4.77% |
| 2026-04-17 | 7.47 | 7.50 | 7.29 | 7.41 | -0.27% | 1.99 | 5.12% |
| 2026-04-16 | 7.28 | 7.45 | 7.15 | 7.43 | +2.20% | 1.98 | 5.14% |
| 2026-04-15 | 7.37 | 7.43 | 7.23 | 7.27 | -1.22% | 1.56 | 4.05% |
| 2026-04-14 | 7.47 | 7.49 | 7.23 | 7.36 | -0.27% | 1.63 | 4.24% |
| 2026-04-13 | 7.35 | 7.38 | 7.22 | 7.38 | +0.41% | 1.22 | 3.17% |
| 2026-04-10 | 7.48 | 7.52 | 7.34 | 7.35 | -0.41% | 1.77 | 4.52% |
| 2026-04-09 | 7.51 | 7.56 | 7.29 | 7.38 | -3.28% | 2.28 | 5.84% |
| 2026-04-08 | 7.21 | 7.64 | 7.19 | 7.63 | +8.69% | 3.64 | 9.25% |
| 2026-04-07 | 7.03 | 7.05 | 6.91 | 7.02 | +0.29% | 1.26 | 3.42% |
| 2026-04-03 | 7.11 | 7.14 | 6.97 | 7.00 | -0.85% | 1.46 | 3.93% |
| 2026-04-02 | 7.28 | 7.34 | 7.01 | 7.06 | -3.55% | 1.76 | 4.71% |
| 2026-04-01 | 7.50 | 7.55 | 7.21 | 7.32 | +0.97% | 1.99 | 5.15% |
| 2026-03-31 | 7.59 | 7.65 | 7.25 | 7.25 | -4.48% | 2.13 | 5.47% |
| 2026-03-30 | 7.53 | 7.62 | 7.25 | 7.59 | -1.04% | 2.25 | 5.74% |
| 2026-03-27 | 7.38 | 7.69 | 7.32 | 7.67 | +2.95% | 2.54 | 6.37% |
| 2026-03-26 | 7.93 | 7.97 | 7.40 | 7.45 | -7.45% | 4.17 | 10.47% |
| 2026-03-25 | 8.07 | 8.65 | 7.99 | 8.05 | -0.37% | 4.58 | 10.65% |
| 2026-03-24 | 8.24 | 8.38 | 7.66 | 8.08 | +1.89% | 4.91 | 11.69% |