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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 16.03 | 16.30 | 15.65 | 16.14 | +1.13% | 8.45 | 7.44% |
| 2026-01-15 | 16.01 | 16.41 | 15.76 | 15.96 | -1.91% | 8.43 | 7.41% |
| 2026-01-14 | 15.37 | 16.88 | 15.32 | 16.27 | +5.31% | 17.00 | 14.73% |
| 2026-01-13 | 16.01 | 16.10 | 15.35 | 15.45 | -3.98% | 8.38 | 7.53% |
| 2026-01-12 | 15.14 | 16.14 | 15.11 | 16.09 | +7.12% | 12.25 | 11.00% |
| 2026-01-09 | 14.76 | 15.08 | 14.70 | 15.02 | +1.76% | 4.94 | 4.65% |
| 2026-01-08 | 14.75 | 14.89 | 14.67 | 14.76 | -0.27% | 3.65 | 3.49% |
| 2026-01-07 | 15.00 | 15.13 | 14.69 | 14.80 | -3.14% | 6.13 | 5.82% |
| 2026-01-06 | 15.11 | 15.70 | 15.08 | 15.28 | +0.46% | 7.38 | 6.81% |
| 2026-01-05 | 15.38 | 15.38 | 14.98 | 15.21 | -1.74% | 7.80 | 7.27% |
| 2025-12-31 | 14.79 | 15.80 | 14.60 | 15.48 | +5.67% | 11.60 | 10.67% |
| 2025-12-30 | 15.00 | 15.30 | 14.63 | 14.65 | -1.35% | 7.81 | 7.36% |
| 2025-12-29 | 14.35 | 14.99 | 14.25 | 14.85 | +3.63% | 7.06 | 6.78% |
| 2025-12-26 | 14.30 | 14.63 | 14.28 | 14.33 | -1.10% | 3.52 | 3.44% |
| 2025-12-25 | 14.25 | 14.63 | 14.25 | 14.49 | +2.77% | 4.91 | 4.79% |
| 2025-12-24 | 13.83 | 14.11 | 13.79 | 14.10 | +1.95% | 2.57 | 2.58% |
| 2025-12-23 | 14.15 | 14.16 | 13.75 | 13.83 | -2.61% | 2.75 | 2.78% |
| 2025-12-22 | 14.08 | 14.35 | 14.04 | 14.20 | +0.85% | 3.40 | 3.37% |
| 2025-12-19 | 13.97 | 14.20 | 13.94 | 14.08 | +0.72% | 2.58 | 2.58% |
| 2025-12-18 | 13.85 | 14.16 | 13.82 | 13.98 | +0.36% | 2.99 | 3.01% |