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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.22 | 8.38 | 8.05 | 8.07 | -1.47% | 3.08 | 7.14% |
| 2026-02-12 | 8.47 | 8.64 | 8.16 | 8.19 | -2.85% | 3.96 | 9.08% |
| 2026-02-11 | 8.67 | 8.83 | 8.42 | 8.43 | -2.20% | 3.69 | 8.18% |
| 2026-02-10 | 8.88 | 9.04 | 8.60 | 8.62 | -3.36% | 5.19 | 11.34% |
| 2026-02-09 | 9.01 | 9.15 | 8.83 | 8.92 | -1.00% | 6.09 | 12.95% |
| 2026-02-06 | 9.05 | 9.32 | 8.78 | 9.01 | -2.70% | 7.21 | 15.08% |
| 2026-02-05 | 8.82 | 9.59 | 8.76 | 9.26 | +3.00% | 10.57 | 21.67% |
| 2026-02-04 | 8.82 | 9.28 | 8.71 | 8.99 | +1.58% | 8.80 | 18.60% |
| 2026-02-03 | 8.75 | 8.92 | 8.59 | 8.85 | +3.03% | 6.93 | 15.06% |
| 2026-02-02 | 7.87 | 9.10 | 7.80 | 8.59 | +7.64% | 8.45 | 18.90% |
| 2026-01-30 | 8.58 | 8.58 | 7.91 | 7.98 | -9.52% | 6.07 | 14.20% |
| 2026-01-29 | 8.60 | 8.90 | 8.16 | 8.82 | 0.00% | 6.62 | 14.64% |
| 2026-01-28 | 8.59 | 9.16 | 8.45 | 8.82 | +1.38% | 9.16 | 19.64% |
| 2026-01-27 | 8.00 | 8.88 | 7.91 | 8.70 | +7.14% | 8.99 | 19.97% |
| 2026-01-26 | 8.37 | 8.37 | 7.96 | 8.12 | -3.91% | 4.92 | 11.52% |
| 2026-01-23 | 8.23 | 8.65 | 8.11 | 8.45 | +2.67% | 7.14 | 16.12% |
| 2026-01-22 | 7.81 | 8.37 | 7.80 | 8.23 | +5.24% | 7.21 | 16.84% |
| 2026-01-21 | 7.58 | 7.85 | 7.53 | 7.82 | +2.22% | 2.78 | 6.83% |
| 2026-01-20 | 7.89 | 7.95 | 7.55 | 7.65 | -3.04% | 3.26 | 8.06% |
| 2026-01-19 | 7.78 | 7.98 | 7.70 | 7.89 | +0.77% | 3.27 | 7.92% |