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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.06 | 5.12 | 5.03 | 5.09 | -0.39% | 0.76 | 2.86% |
| 2025-10-21 | 4.92 | 5.11 | 4.90 | 5.11 | +3.86% | 1.33 | 5.01% |
| 2025-10-20 | 4.83 | 4.95 | 4.83 | 4.92 | +1.44% | 0.88 | 3.42% |
| 2025-10-17 | 4.85 | 4.91 | 4.82 | 4.85 | 0.00% | 0.75 | 2.94% |
| 2025-10-16 | 4.86 | 4.89 | 4.79 | 4.85 | -0.41% | 0.71 | 2.79% |
| 2025-10-15 | 4.76 | 4.87 | 4.76 | 4.87 | +2.10% | 0.67 | 2.62% |
| 2025-10-14 | 4.85 | 4.90 | 4.75 | 4.77 | -1.24% | 0.76 | 2.98% |
| 2025-10-13 | 4.64 | 4.84 | 4.51 | 4.83 | -0.21% | 0.91 | 3.65% |
| 2025-10-10 | 4.90 | 4.93 | 4.83 | 4.84 | -1.63% | 0.80 | 3.13% |
| 2025-10-09 | 4.92 | 5.01 | 4.91 | 4.92 | +0.41% | 0.88 | 3.40% |
| 2025-09-30 | 4.96 | 5.02 | 4.90 | 4.90 | -1.21% | 0.81 | 3.11% |
| 2025-09-29 | 4.98 | 4.99 | 4.77 | 4.96 | -0.60% | 1.13 | 4.38% |
| 2025-09-26 | 4.95 | 5.29 | 4.93 | 4.99 | +1.42% | 1.53 | 5.72% |
| 2025-09-25 | 5.05 | 5.08 | 4.92 | 4.92 | -2.38% | 0.87 | 3.33% |
| 2025-09-24 | 4.92 | 5.05 | 4.82 | 5.04 | +2.44% | 1.17 | 4.48% |
| 2025-09-23 | 5.10 | 5.11 | 4.78 | 4.92 | -3.53% | 1.64 | 6.38% |
| 2025-09-22 | 5.15 | 5.25 | 5.06 | 5.10 | -1.16% | 0.96 | 3.58% |
| 2025-09-19 | 5.25 | 5.30 | 5.14 | 5.16 | -2.27% | 1.16 | 4.27% |
| 2025-09-18 | 5.40 | 5.48 | 5.21 | 5.28 | -3.83% | 2.37 | 8.41% |
| 2025-09-17 | 5.25 | 5.54 | 5.20 | 5.49 | +4.17% | 3.20 | 11.14% |