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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.11 | 8.15 | 7.76 | 7.83 | -2.85% | 3.82 | 9.22% |
| 2026-01-15 | 8.32 | 8.46 | 7.95 | 8.06 | -5.06% | 6.62 | 15.50% |
| 2026-01-14 | 8.34 | 9.00 | 8.34 | 8.49 | +0.83% | 10.20 | 22.53% |
| 2026-01-13 | 9.28 | 9.35 | 8.41 | 8.42 | -10.81% | 12.74 | 28.00% |
| 2026-01-12 | 8.29 | 9.84 | 8.15 | 9.44 | +15.12% | 15.15 | 31.41% |
| 2026-01-09 | 8.12 | 8.62 | 8.05 | 8.20 | +1.61% | 9.97 | 22.72% |
| 2026-01-08 | 7.88 | 8.36 | 7.88 | 8.07 | -1.10% | 9.85 | 23.21% |
| 2026-01-07 | 8.69 | 8.92 | 8.04 | 8.16 | -0.49% | 16.68 | 37.65% |
| 2026-01-06 | 6.99 | 8.20 | 6.99 | 8.20 | +20.06% | 12.05 | 29.85% |
| 2026-01-05 | 6.62 | 6.92 | 6.60 | 6.83 | +4.12% | 5.07 | 14.15% |
| 2025-12-31 | 6.76 | 6.76 | 6.42 | 6.56 | -2.81% | 3.97 | 11.51% |
| 2025-12-30 | 6.50 | 7.01 | 6.37 | 6.75 | +4.33% | 5.97 | 16.81% |
| 2025-12-29 | 6.64 | 6.67 | 6.41 | 6.47 | -3.43% | 3.82 | 11.16% |
| 2025-12-26 | 6.50 | 6.89 | 6.45 | 6.70 | +2.76% | 6.51 | 18.41% |
| 2025-12-25 | 6.43 | 6.56 | 6.39 | 6.52 | +1.09% | 2.53 | 7.42% |
| 2025-12-24 | 6.22 | 6.47 | 6.19 | 6.45 | +3.20% | 2.63 | 7.82% |
| 2025-12-23 | 6.44 | 6.47 | 6.22 | 6.25 | -3.40% | 2.99 | 9.01% |
| 2025-12-22 | 6.61 | 6.63 | 6.42 | 6.47 | -2.12% | 2.72 | 7.95% |
| 2025-12-19 | 6.49 | 6.61 | 6.40 | 6.61 | +1.85% | 2.86 | 8.35% |
| 2025-12-18 | 6.39 | 6.72 | 6.33 | 6.49 | +0.62% | 3.26 | 9.45% |