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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 13.89 | 14.10 | 13.46 | 13.93 | -0.92% | 4.35 | 4.46% |
| 2025-12-16 | 13.71 | 14.25 | 13.53 | 14.06 | +2.33% | 4.72 | 4.78% |
| 2025-12-15 | 13.62 | 13.95 | 13.54 | 13.74 | +0.15% | 2.13 | 2.17% |
| 2025-12-12 | 13.68 | 13.89 | 13.68 | 13.72 | +0.15% | 1.83 | 1.87% |
| 2025-12-11 | 13.75 | 13.98 | 13.65 | 13.70 | -0.36% | 2.37 | 2.42% |
| 2025-12-10 | 13.55 | 13.79 | 13.41 | 13.75 | +1.25% | 1.82 | 1.88% |
| 2025-12-09 | 13.77 | 13.88 | 13.57 | 13.58 | -2.09% | 2.06 | 2.12% |
| 2025-12-08 | 13.75 | 14.10 | 13.60 | 13.87 | +0.95% | 3.77 | 3.81% |
| 2025-12-05 | 13.15 | 13.83 | 13.04 | 13.74 | +4.41% | 3.92 | 4.09% |
| 2025-12-04 | 13.15 | 13.32 | 13.01 | 13.16 | +0.08% | 1.36 | 1.46% |
| 2025-12-03 | 13.56 | 13.72 | 13.09 | 13.15 | -3.10% | 2.23 | 2.37% |
| 2025-12-02 | 13.79 | 13.80 | 13.55 | 13.57 | -2.16% | 1.72 | 1.78% |
| 2025-12-01 | 13.71 | 13.90 | 13.65 | 13.87 | +0.73% | 1.68 | 1.71% |
| 2025-11-28 | 13.74 | 13.83 | 13.60 | 13.77 | +0.51% | 1.28 | 1.31% |
| 2025-11-27 | 13.78 | 13.95 | 13.67 | 13.70 | -0.72% | 1.48 | 1.51% |
| 2025-11-26 | 14.05 | 14.18 | 13.78 | 13.80 | -1.71% | 1.86 | 1.88% |
| 2025-11-25 | 13.94 | 14.23 | 13.92 | 14.04 | +0.72% | 2.30 | 2.30% |
| 2025-11-24 | 13.58 | 14.02 | 13.48 | 13.94 | +3.26% | 2.64 | 2.69% |
| 2025-11-21 | 13.81 | 14.03 | 13.37 | 13.50 | -2.74% | 2.42 | 2.51% |
| 2025-11-20 | 14.12 | 14.16 | 13.84 | 13.88 | -1.00% | 1.65 | 1.66% |