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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.00 | 8.31 | 7.73 | 7.93 | -4.92% | 4.93 | 11.65% |
| 2026-03-20 | 8.24 | 9.12 | 8.24 | 8.34 | +2.58% | 7.51 | 16.55% |
| 2026-03-19 | 8.19 | 8.33 | 8.02 | 8.13 | -2.87% | 2.73 | 6.36% |
| 2026-03-18 | 8.28 | 8.40 | 8.07 | 8.37 | +2.57% | 3.28 | 7.55% |
| 2026-03-17 | 8.64 | 8.86 | 8.15 | 8.16 | -4.23% | 4.22 | 9.51% |
| 2026-03-16 | 8.65 | 8.70 | 8.44 | 8.52 | -0.93% | 3.83 | 8.54% |
| 2026-03-13 | 8.68 | 9.06 | 8.58 | 8.60 | -2.05% | 6.24 | 13.44% |
| 2026-03-12 | 8.86 | 9.13 | 8.66 | 8.78 | -0.90% | 6.71 | 14.40% |
| 2026-03-11 | 8.77 | 9.28 | 8.62 | 8.86 | +0.11% | 9.28 | 19.82% |
| 2026-03-10 | 8.40 | 8.93 | 8.38 | 8.85 | +5.36% | 9.72 | 21.17% |
| 2026-03-09 | 8.19 | 8.43 | 8.14 | 8.40 | +0.36% | 4.79 | 11.00% |
| 2026-03-06 | 8.32 | 8.55 | 8.20 | 8.37 | -3.12% | 9.20 | 20.93% |
| 2026-03-05 | 7.56 | 8.64 | 7.56 | 8.64 | +20.00% | 6.39 | 14.49% |
| 2026-03-04 | 7.01 | 7.31 | 6.96 | 7.20 | +1.12% | 2.27 | 6.02% |
| 2026-03-03 | 7.77 | 7.85 | 7.11 | 7.12 | -8.13% | 3.92 | 10.14% |
| 2026-03-02 | 8.02 | 8.14 | 7.72 | 7.75 | -6.17% | 4.03 | 9.79% |
| 2026-02-27 | 8.31 | 8.31 | 8.17 | 8.26 | -2.13% | 3.42 | 7.88% |
| 2026-02-26 | 8.32 | 8.72 | 8.23 | 8.44 | +1.32% | 6.15 | 13.72% |
| 2026-02-25 | 8.22 | 8.40 | 8.03 | 8.33 | +1.09% | 3.46 | 7.96% |
| 2026-02-24 | 8.23 | 8.39 | 8.16 | 8.24 | +2.11% | 3.41 | 7.83% |