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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.12 | 5.28 | 5.09 | 5.27 | +2.53% | 1.55 | 5.68% |
| 2025-09-15 | 5.14 | 5.17 | 5.08 | 5.14 | +0.19% | 0.67 | 2.51% |
| 2025-09-12 | 5.20 | 5.22 | 5.12 | 5.13 | -1.35% | 0.92 | 3.40% |
| 2025-09-11 | 5.09 | 5.20 | 5.00 | 5.20 | +1.96% | 1.27 | 4.71% |
| 2025-09-10 | 5.07 | 5.17 | 5.07 | 5.10 | +0.20% | 0.70 | 2.61% |
| 2025-09-09 | 5.16 | 5.20 | 5.07 | 5.09 | -1.55% | 1.08 | 4.01% |
| 2025-09-08 | 5.16 | 5.19 | 5.10 | 5.17 | +0.39% | 0.89 | 3.31% |
| 2025-09-05 | 5.10 | 5.17 | 5.04 | 5.15 | +0.98% | 1.01 | 3.74% |
| 2025-09-04 | 5.06 | 5.19 | 5.01 | 5.10 | +0.59% | 1.15 | 4.29% |
| 2025-09-03 | 5.23 | 5.27 | 5.03 | 5.07 | -2.50% | 1.20 | 4.43% |
| 2025-09-02 | 5.39 | 5.40 | 5.13 | 5.20 | -3.70% | 1.73 | 6.28% |
| 2025-09-01 | 5.26 | 5.40 | 5.25 | 5.40 | +2.66% | 1.89 | 6.70% |
| 2025-08-29 | 5.33 | 5.35 | 5.23 | 5.26 | -2.23% | 1.55 | 5.58% |
| 2025-08-28 | 5.33 | 5.47 | 5.14 | 5.38 | +0.56% | 2.43 | 8.71% |
| 2025-08-27 | 5.63 | 5.65 | 5.32 | 5.35 | -5.31% | 3.17 | 10.97% |
| 2025-08-26 | 5.68 | 5.77 | 5.53 | 5.65 | -1.05% | 2.94 | 9.90% |
| 2025-08-25 | 5.74 | 5.81 | 5.61 | 5.71 | -2.06% | 4.58 | 15.29% |
| 2025-08-22 | 5.58 | 6.17 | 5.58 | 5.83 | +6.97% | 7.53 | 24.35% |
| 2025-08-21 | 5.47 | 5.57 | 5.41 | 5.45 | -0.18% | 2.30 | 8.01% |
| 2025-08-20 | 5.36 | 5.53 | 5.33 | 5.46 | +0.55% | 2.41 | 8.47% |