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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 17.43 | 17.71 | 17.27 | 17.28 | -1.54% | 11.33 | 9.18% |
| 2025-08-18 | 17.39 | 17.77 | 16.94 | 17.55 | +0.98% | 15.36 | 12.51% |
| 2025-08-15 | 17.00 | 17.66 | 16.43 | 17.38 | -1.53% | 17.35 | 14.38% |
| 2025-08-14 | 17.08 | 18.28 | 17.08 | 17.65 | +3.34% | 20.98 | 16.65% |
| 2025-08-13 | 17.07 | 17.17 | 16.78 | 17.08 | +0.06% | 9.69 | 8.06% |
| 2025-08-12 | 16.76 | 17.13 | 16.70 | 17.07 | +1.43% | 9.31 | 7.76% |
| 2025-08-11 | 16.39 | 16.97 | 16.35 | 16.83 | +1.94% | 8.72 | 7.33% |
| 2025-08-08 | 16.40 | 16.90 | 16.30 | 16.51 | +0.06% | 9.75 | 8.29% |
| 2025-08-07 | 16.64 | 16.75 | 16.38 | 16.50 | -1.20% | 6.31 | 5.39% |
| 2025-08-06 | 16.62 | 16.77 | 16.53 | 16.70 | -0.30% | 6.49 | 5.50% |
| 2025-08-05 | 16.78 | 16.85 | 16.50 | 16.75 | +0.24% | 7.14 | 6.05% |
| 2025-08-04 | 16.60 | 16.78 | 16.50 | 16.71 | -0.54% | 6.13 | 5.20% |
| 2025-08-01 | 17.02 | 17.02 | 16.54 | 16.80 | -1.06% | 7.46 | 6.29% |
| 2025-07-31 | 17.01 | 17.41 | 16.88 | 16.98 | -0.82% | 8.27 | 6.81% |
| 2025-07-30 | 18.15 | 18.17 | 17.00 | 17.12 | -6.80% | 15.27 | 12.34% |
| 2025-07-29 | 18.10 | 18.37 | 17.36 | 18.37 | +1.27% | 13.98 | 11.03% |
| 2025-07-28 | 17.62 | 18.26 | 17.62 | 18.14 | +2.83% | 10.89 | 8.54% |
| 2025-07-25 | 18.01 | 18.06 | 17.55 | 17.64 | -2.86% | 10.91 | 8.68% |
| 2025-07-24 | 17.78 | 18.17 | 17.70 | 18.16 | +1.28% | 11.21 | 8.81% |
| 2025-07-23 | 17.66 | 18.15 | 17.44 | 17.93 | 0.00% | 10.62 | 8.40% |