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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.53 | 5.57 | 5.33 | 5.38 | -3.24% | 1.68 | 5.91% |
| 2025-11-18 | 5.57 | 5.62 | 5.49 | 5.56 | -0.89% | 1.78 | 6.12% |
| 2025-11-17 | 5.42 | 5.63 | 5.42 | 5.61 | +2.75% | 2.27 | 7.75% |
| 2025-11-14 | 5.40 | 5.51 | 5.38 | 5.46 | +0.74% | 1.40 | 4.85% |
| 2025-11-13 | 5.34 | 5.44 | 5.27 | 5.42 | +1.50% | 1.20 | 4.23% |
| 2025-11-12 | 5.35 | 5.39 | 5.28 | 5.34 | -0.56% | 0.81 | 2.88% |
| 2025-11-11 | 5.33 | 5.41 | 5.29 | 5.37 | +0.56% | 0.94 | 3.33% |
| 2025-11-10 | 5.28 | 5.37 | 5.25 | 5.34 | +0.75% | 0.86 | 3.09% |
| 2025-11-07 | 5.32 | 5.33 | 5.26 | 5.30 | -0.56% | 0.79 | 2.84% |
| 2025-11-06 | 5.40 | 5.42 | 5.26 | 5.33 | -0.74% | 0.90 | 3.24% |
| 2025-11-05 | 5.27 | 5.40 | 5.24 | 5.37 | +1.13% | 1.30 | 4.61% |
| 2025-11-04 | 5.30 | 5.33 | 5.24 | 5.31 | +0.38% | 0.99 | 3.57% |
| 2025-11-03 | 5.16 | 5.30 | 5.16 | 5.29 | +1.93% | 1.13 | 4.09% |
| 2025-10-31 | 5.16 | 5.22 | 5.11 | 5.19 | +0.97% | 0.78 | 2.86% |
| 2025-10-30 | 5.21 | 5.25 | 5.12 | 5.14 | -1.53% | 1.00 | 3.69% |
| 2025-10-29 | 5.31 | 5.31 | 5.17 | 5.22 | -2.06% | 1.25 | 4.55% |
| 2025-10-28 | 5.26 | 5.38 | 5.22 | 5.33 | +0.76% | 1.43 | 5.09% |
| 2025-10-27 | 5.24 | 5.30 | 5.15 | 5.29 | +2.72% | 1.76 | 6.39% |
| 2025-10-24 | 5.22 | 5.22 | 5.11 | 5.15 | -0.77% | 0.84 | 3.10% |
| 2025-10-23 | 5.09 | 5.20 | 5.04 | 5.19 | +1.96% | 0.97 | 3.62% |