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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 12.14 | 12.42 | 12.12 | 12.41 | +2.22% | 1.54 | 1.77% |
| 2025-05-23 | 12.48 | 12.59 | 12.14 | 12.14 | -2.80% | 2.05 | 2.35% |
| 2025-05-22 | 12.66 | 12.79 | 12.48 | 12.49 | -1.73% | 1.73 | 1.94% |
| 2025-05-21 | 12.85 | 12.88 | 12.67 | 12.71 | -1.40% | 1.54 | 1.70% |
| 2025-05-20 | 12.79 | 12.96 | 12.70 | 12.89 | +0.23% | 1.70 | 1.86% |
| 2025-05-19 | 12.73 | 12.88 | 12.50 | 12.86 | +0.94% | 1.81 | 2.01% |
| 2025-05-16 | 12.82 | 12.92 | 12.73 | 12.74 | -1.24% | 2.00 | 2.20% |
| 2025-05-15 | 13.35 | 13.36 | 12.89 | 12.90 | -4.01% | 3.51 | 3.80% |
| 2025-05-14 | 13.10 | 13.66 | 13.00 | 13.44 | +2.59% | 4.93 | 5.22% |
| 2025-05-13 | 13.54 | 13.67 | 13.08 | 13.10 | -1.87% | 3.07 | 3.28% |
| 2025-05-12 | 13.16 | 13.43 | 13.07 | 13.35 | +2.69% | 3.50 | 3.72% |
| 2025-05-09 | 13.23 | 13.28 | 12.98 | 13.00 | -2.11% | 3.07 | 3.32% |
| 2025-05-08 | 13.06 | 13.33 | 13.04 | 13.28 | +1.06% | 3.30 | 3.52% |
| 2025-05-07 | 13.67 | 13.87 | 12.99 | 13.14 | -0.98% | 5.17 | 5.48% |
| 2025-05-06 | 12.85 | 13.43 | 12.82 | 13.27 | +4.90% | 4.98 | 5.33% |