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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.58 | 6.66 | 6.28 | 6.45 | -1.53% | 3.62 | 10.77% |
| 2025-12-16 | 6.92 | 6.98 | 6.55 | 6.55 | -6.96% | 4.68 | 13.29% |
| 2025-12-15 | 6.83 | 7.15 | 6.70 | 7.04 | +1.00% | 4.08 | 11.12% |
| 2025-12-12 | 6.90 | 7.13 | 6.83 | 6.97 | -0.14% | 5.19 | 14.11% |
| 2025-12-11 | 7.45 | 7.50 | 6.98 | 6.98 | -7.79% | 7.20 | 19.30% |
| 2025-12-10 | 7.50 | 7.79 | 7.26 | 7.57 | -1.69% | 7.64 | 19.32% |
| 2025-12-09 | 7.79 | 8.06 | 7.64 | 7.70 | -6.10% | 9.73 | 23.58% |
| 2025-12-08 | 7.41 | 8.57 | 7.35 | 8.20 | +7.33% | 15.16 | 36.43% |
| 2025-12-05 | 7.81 | 7.88 | 7.31 | 7.64 | -4.26% | 11.90 | 30.09% |
| 2025-12-04 | 7.20 | 8.43 | 6.96 | 7.98 | +9.77% | 16.35 | 40.37% |
| 2025-12-03 | 7.21 | 7.97 | 7.21 | 7.27 | +1.11% | 17.90 | 45.55% |
| 2025-12-02 | 6.07 | 7.19 | 6.06 | 7.19 | +20.03% | 10.34 | 28.34% |
| 2025-12-01 | 5.90 | 6.12 | 5.76 | 5.99 | +0.84% | 3.57 | 11.36% |
| 2025-11-28 | 6.01 | 6.06 | 5.86 | 5.94 | -2.14% | 3.74 | 11.98% |
| 2025-11-27 | 5.89 | 6.36 | 5.80 | 6.07 | +4.12% | 6.22 | 19.53% |
| 2025-11-26 | 5.88 | 6.40 | 5.78 | 5.83 | -1.35% | 5.92 | 18.81% |
| 2025-11-25 | 5.76 | 6.02 | 5.72 | 5.91 | +1.72% | 5.93 | 19.16% |
| 2025-11-24 | 5.29 | 5.86 | 5.29 | 5.81 | +10.88% | 5.94 | 19.88% |
| 2025-11-21 | 5.38 | 5.50 | 5.22 | 5.24 | -3.32% | 1.86 | 6.62% |
| 2025-11-20 | 5.42 | 5.48 | 5.31 | 5.42 | +0.74% | 1.31 | 4.62% |