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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.41 | 15.66 | 15.06 | 15.62 | +1.49% | 13.62 | 12.54% |
| 2025-06-23 | 14.15 | 15.61 | 14.02 | 15.39 | +8.08% | 14.69 | 13.70% |
| 2025-06-20 | 14.49 | 14.57 | 13.89 | 14.24 | -2.80% | 8.51 | 8.46% |
| 2025-06-19 | 15.93 | 16.00 | 14.62 | 14.65 | -5.48% | 13.02 | 12.17% |
| 2025-06-18 | 15.68 | 16.37 | 15.28 | 15.50 | -0.70% | 16.99 | 15.16% |
| 2025-06-17 | 15.44 | 16.32 | 15.05 | 15.61 | +0.06% | 18.62 | 16.83% |
| 2025-06-16 | 14.62 | 15.60 | 14.62 | 15.60 | +7.96% | 16.76 | 15.54% |
| 2025-06-13 | 14.70 | 14.83 | 14.15 | 14.45 | +0.63% | 10.74 | 10.47% |
| 2025-06-12 | 14.16 | 14.49 | 14.16 | 14.36 | +0.42% | 6.84 | 6.74% |
| 2025-06-11 | 14.05 | 14.76 | 14.00 | 14.30 | +2.51% | 9.97 | 9.77% |
| 2025-06-10 | 14.30 | 14.36 | 13.80 | 13.95 | -3.33% | 6.64 | 6.67% |
| 2025-06-09 | 14.10 | 14.50 | 13.97 | 14.43 | +4.04% | 9.82 | 9.72% |
| 2025-06-06 | 14.00 | 14.22 | 13.80 | 13.87 | -2.60% | 5.92 | 5.98% |
| 2025-06-05 | 14.02 | 14.35 | 13.84 | 14.24 | +1.64% | 10.36 | 10.37% |
| 2025-06-04 | 13.49 | 14.10 | 13.39 | 14.01 | +2.34% | 8.84 | 9.10% |
| 2025-06-03 | 14.44 | 14.48 | 13.62 | 13.69 | -1.44% | 11.34 | 11.42% |
| 2025-05-30 | 13.67 | 14.18 | 13.23 | 13.89 | +2.43% | 11.43 | 11.77% |
| 2025-05-29 | 12.36 | 13.59 | 12.34 | 13.56 | +9.79% | 9.66 | 10.33% |
| 2025-05-28 | 12.38 | 12.52 | 12.25 | 12.35 | -0.56% | 1.32 | 1.51% |
| 2025-05-27 | 12.36 | 12.48 | 12.19 | 12.42 | +0.08% | 1.31 | 1.50% |