长亮科技 sz.300348
11.03
+0.09%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 11.07 | 11.22 | 10.88 | 11.03 | +0.09% | 1.41 | 1.79% |
| 2026-05-21 | 11.27 | 11.53 | 11.01 | 11.02 | -2.39% | 1.82 | 2.26% |
| 2026-05-20 | 11.61 | 11.63 | 11.27 | 11.29 | -3.09% | 1.67 | 2.06% |
| 2026-05-19 | 11.53 | 11.74 | 11.49 | 11.65 | +1.04% | 1.49 | 1.80% |
| 2026-05-18 | 11.50 | 11.65 | 11.50 | 11.53 | -0.43% | 1.24 | 1.50% |
| 2026-05-15 | 11.56 | 11.77 | 11.41 | 11.58 | +0.26% | 1.69 | 2.05% |
| 2026-05-14 | 11.96 | 12.03 | 11.55 | 11.55 | -3.35% | 2.11 | 2.52% |
| 2026-05-13 | 11.90 | 12.05 | 11.84 | 11.95 | +0.08% | 1.47 | 1.72% |
| 2026-05-12 | 12.06 | 12.10 | 11.91 | 11.94 | -0.91% | 1.65 | 1.93% |
| 2026-05-11 | 12.27 | 12.29 | 11.99 | 12.05 | -1.23% | 2.51 | 2.92% |
| 2026-05-08 | 12.13 | 12.34 | 12.06 | 12.20 | +0.58% | 1.82 | 2.09% |
| 2026-05-07 | 12.15 | 12.20 | 12.00 | 12.13 | +0.58% | 1.73 | 2.00% |
| 2026-05-06 | 11.96 | 12.24 | 11.96 | 12.06 | +2.12% | 2.15 | 2.49% |
| 2026-04-30 | 11.96 | 12.12 | 11.77 | 11.81 | -1.42% | 1.73 | 2.03% |
| 2026-04-29 | 11.81 | 12.06 | 11.80 | 11.98 | +0.76% | 1.39 | 1.63% |
| 2026-04-28 | 11.99 | 12.10 | 11.83 | 11.89 | -1.33% | 1.80 | 2.12% |
| 2026-04-27 | 12.67 | 12.70 | 11.67 | 12.05 | -7.87% | 4.89 | 5.68% |
| 2026-04-24 | 13.44 | 13.49 | 13.02 | 13.08 | -2.75% | 2.29 | 2.47% |
| 2026-04-23 | 13.58 | 13.70 | 13.37 | 13.45 | -1.18% | 1.73 | 1.82% |
| 2026-04-22 | 13.43 | 13.63 | 13.39 | 13.61 | +1.19% | 1.91 | 2.00% |