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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.70 | 13.70 | 13.38 | 13.45 | -2.11% | 2.15 | 2.27% |
| 2026-04-20 | 13.71 | 13.94 | 13.65 | 13.74 | -0.58% | 2.08 | 2.13% |
| 2026-04-17 | 13.78 | 13.95 | 13.73 | 13.82 | 0.00% | 2.48 | 2.54% |
| 2026-04-16 | 13.69 | 13.85 | 13.61 | 13.82 | +1.47% | 2.75 | 2.83% |
| 2026-04-15 | 14.09 | 14.14 | 13.60 | 13.62 | -2.08% | 3.74 | 3.84% |
| 2026-04-14 | 13.98 | 14.07 | 13.76 | 13.91 | -0.36% | 3.78 | 3.84% |
| 2026-04-13 | 13.97 | 14.02 | 13.75 | 13.96 | -3.79% | 6.45 | 6.55% |
| 2026-04-10 | 13.68 | 14.95 | 13.65 | 14.51 | +6.38% | 9.48 | 9.35% |
| 2026-04-09 | 13.53 | 13.76 | 13.50 | 13.64 | -1.02% | 2.32 | 2.40% |
| 2026-04-08 | 13.32 | 13.80 | 13.32 | 13.78 | +4.00% | 4.20 | 4.37% |
| 2026-04-07 | 12.78 | 13.38 | 12.78 | 13.25 | +3.52% | 3.61 | 3.84% |
| 2026-04-03 | 13.14 | 13.22 | 12.76 | 12.80 | +1.43% | 2.55 | 2.79% |
| 2026-04-02 | 12.94 | 13.21 | 12.58 | 12.62 | -3.07% | 2.21 | 2.43% |
| 2026-04-01 | 13.02 | 13.38 | 12.94 | 13.02 | +1.48% | 2.34 | 2.52% |
| 2026-03-31 | 13.15 | 13.34 | 12.80 | 12.83 | -2.80% | 2.10 | 2.28% |
| 2026-03-30 | 13.00 | 13.26 | 12.82 | 13.20 | -0.45% | 2.22 | 2.39% |
| 2026-03-27 | 12.77 | 13.39 | 12.70 | 13.26 | +2.87% | 2.86 | 3.06% |
| 2026-03-26 | 13.42 | 13.44 | 12.87 | 12.89 | -4.52% | 3.02 | 3.26% |
| 2026-03-25 | 13.56 | 13.82 | 13.45 | 13.50 | -1.03% | 2.91 | 3.01% |
| 2026-03-24 | 13.54 | 13.69 | 13.19 | 13.64 | +2.63% | 3.12 | 3.27% |