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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.12 | 14.28 | 14.03 | 14.04 | -0.64% | 1.97 | 1.96% |
| 2026-02-12 | 14.20 | 14.23 | 13.96 | 14.13 | -0.49% | 2.39 | 2.39% |
| 2026-02-11 | 14.15 | 14.39 | 14.10 | 14.20 | +0.07% | 2.64 | 2.61% |
| 2026-02-10 | 14.17 | 14.30 | 14.10 | 14.19 | +0.14% | 2.38 | 2.36% |
| 2026-02-09 | 13.95 | 14.44 | 13.92 | 14.17 | +3.36% | 3.33 | 3.31% |
| 2026-02-06 | 13.57 | 13.90 | 13.49 | 13.71 | +0.29% | 2.12 | 2.18% |
| 2026-02-05 | 13.70 | 13.77 | 13.62 | 13.67 | -0.87% | 1.61 | 1.66% |
| 2026-02-04 | 13.72 | 13.88 | 13.60 | 13.79 | -0.07% | 2.21 | 2.27% |
| 2026-02-03 | 13.82 | 13.88 | 13.65 | 13.80 | +1.25% | 2.33 | 2.39% |
| 2026-02-02 | 13.90 | 14.12 | 13.62 | 13.63 | -1.94% | 2.95 | 3.00% |
| 2026-01-30 | 14.22 | 14.39 | 13.90 | 13.90 | -3.00% | 3.21 | 3.22% |
| 2026-01-29 | 14.32 | 14.65 | 14.02 | 14.33 | -0.83% | 3.68 | 3.60% |
| 2026-01-28 | 14.57 | 14.78 | 14.42 | 14.45 | -1.10% | 2.31 | 2.24% |
| 2026-01-27 | 14.64 | 14.82 | 14.28 | 14.61 | -0.68% | 3.19 | 3.11% |
| 2026-01-26 | 15.41 | 15.56 | 14.51 | 14.71 | -3.35% | 5.36 | 5.08% |
| 2026-01-23 | 15.15 | 15.43 | 15.07 | 15.22 | +0.33% | 4.23 | 3.91% |
| 2026-01-22 | 15.50 | 15.61 | 15.15 | 15.17 | -0.85% | 3.23 | 2.98% |
| 2026-01-21 | 15.25 | 15.43 | 15.15 | 15.30 | -0.13% | 3.13 | 2.88% |
| 2026-01-20 | 15.54 | 15.73 | 15.15 | 15.32 | -1.86% | 4.38 | 4.01% |
| 2026-01-19 | 16.01 | 16.10 | 15.55 | 15.61 | -3.28% | 5.56 | 4.99% |