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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 13.40 | 13.85 | 13.11 | 13.29 | -2.64% | 3.84 | 4.03% |
| 2026-03-20 | 14.00 | 14.27 | 13.61 | 13.65 | -2.29% | 4.28 | 4.32% |
| 2026-03-19 | 13.75 | 14.24 | 13.68 | 13.97 | +0.22% | 3.95 | 3.97% |
| 2026-03-18 | 13.85 | 14.02 | 13.73 | 13.94 | +0.22% | 2.58 | 2.62% |
| 2026-03-17 | 13.90 | 14.17 | 13.70 | 13.91 | -1.35% | 3.89 | 3.94% |
| 2026-03-16 | 13.69 | 14.14 | 13.69 | 14.10 | +4.37% | 5.59 | 5.64% |
| 2026-03-13 | 14.05 | 14.06 | 13.47 | 13.51 | -5.13% | 4.50 | 4.64% |
| 2026-03-12 | 13.58 | 14.35 | 13.58 | 14.24 | +4.94% | 6.83 | 6.85% |
| 2026-03-11 | 13.47 | 13.70 | 13.42 | 13.57 | +0.37% | 1.92 | 1.99% |
| 2026-03-10 | 13.53 | 13.70 | 13.32 | 13.52 | +0.90% | 2.20 | 2.30% |
| 2026-03-09 | 13.20 | 13.50 | 12.92 | 13.40 | -0.45% | 2.79 | 2.99% |
| 2026-03-06 | 13.12 | 13.64 | 13.05 | 13.46 | +2.44% | 2.54 | 2.68% |
| 2026-03-05 | 13.15 | 13.37 | 13.07 | 13.14 | +2.26% | 2.37 | 2.53% |
| 2026-03-04 | 13.02 | 13.21 | 12.75 | 12.85 | -1.98% | 2.10 | 2.29% |
| 2026-03-03 | 13.60 | 13.79 | 13.05 | 13.11 | -3.53% | 2.98 | 3.14% |
| 2026-03-02 | 14.00 | 14.05 | 13.40 | 13.59 | -4.96% | 4.14 | 4.27% |
| 2026-02-27 | 14.15 | 14.39 | 14.12 | 14.30 | +1.06% | 2.59 | 2.55% |
| 2026-02-26 | 14.47 | 14.67 | 14.11 | 14.15 | -1.19% | 3.47 | 3.42% |
| 2026-02-25 | 13.98 | 14.38 | 13.92 | 14.32 | +2.43% | 3.04 | 3.00% |
| 2026-02-24 | 14.22 | 14.30 | 13.95 | 13.98 | -0.43% | 2.01 | 2.02% |