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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 18.24 | 18.35 | 17.77 | 17.93 | -2.40% | 14.35 | 11.27% |
| 2025-07-21 | 18.50 | 18.82 | 18.13 | 18.37 | -3.11% | 17.34 | 13.29% |
| 2025-07-18 | 18.77 | 19.80 | 18.77 | 18.96 | -0.05% | 19.90 | 14.57% |
| 2025-07-17 | 19.59 | 19.96 | 18.88 | 18.97 | -2.62% | 21.07 | 15.43% |
| 2025-07-16 | 18.92 | 19.98 | 18.20 | 19.48 | +0.83% | 21.67 | 15.98% |
| 2025-07-15 | 19.17 | 19.68 | 18.73 | 19.32 | +1.36% | 21.98 | 16.19% |
| 2025-07-14 | 21.33 | 21.46 | 19.06 | 19.06 | -8.67% | 31.80 | 22.56% |
| 2025-07-11 | 19.67 | 21.00 | 19.31 | 20.87 | +7.03% | 42.92 | 29.98% |
| 2025-07-10 | 19.00 | 21.00 | 18.41 | 19.50 | +0.78% | 41.34 | 29.66% |
| 2025-07-09 | 19.37 | 19.97 | 18.70 | 19.35 | +0.47% | 27.48 | 20.16% |
| 2025-07-08 | 18.67 | 19.61 | 18.23 | 19.26 | +2.72% | 30.75 | 22.80% |
| 2025-07-07 | 18.81 | 19.09 | 18.06 | 18.75 | +3.42% | 34.90 | 26.45% |
| 2025-07-04 | 16.14 | 19.19 | 15.92 | 18.13 | +13.31% | 39.72 | 31.83% |
| 2025-07-03 | 15.99 | 16.14 | 15.74 | 16.00 | -0.31% | 7.75 | 6.87% |
| 2025-07-02 | 16.31 | 16.54 | 15.84 | 16.05 | -2.43% | 9.48 | 8.29% |
| 2025-07-01 | 17.39 | 17.39 | 16.39 | 16.45 | -5.41% | 16.31 | 13.80% |
| 2025-06-30 | 17.23 | 17.92 | 17.15 | 17.39 | +1.40% | 18.65 | 15.10% |
| 2025-06-27 | 17.45 | 17.96 | 17.00 | 17.15 | -4.56% | 26.61 | 21.54% |
| 2025-06-26 | 16.05 | 18.90 | 15.70 | 17.97 | +12.31% | 36.84 | 30.18% |
| 2025-06-25 | 15.30 | 16.20 | 15.20 | 16.00 | +2.43% | 17.54 | 15.68% |