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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 14.32 | 14.38 | 14.00 | 14.02 | -2.23% | 1.80 | 1.80% |
| 2025-11-18 | 14.18 | 14.39 | 14.08 | 14.34 | +0.56% | 2.25 | 2.22% |
| 2025-11-17 | 13.96 | 14.29 | 13.90 | 14.26 | +2.15% | 2.07 | 2.06% |
| 2025-11-14 | 14.06 | 14.21 | 13.96 | 13.96 | -1.83% | 1.39 | 1.39% |
| 2025-11-13 | 14.01 | 14.22 | 13.87 | 14.22 | +1.21% | 1.90 | 1.90% |
| 2025-11-12 | 14.12 | 14.20 | 13.98 | 14.05 | -0.99% | 1.92 | 1.93% |
| 2025-11-11 | 14.37 | 14.40 | 14.17 | 14.19 | -1.11% | 1.53 | 1.51% |
| 2025-11-10 | 14.25 | 14.38 | 14.24 | 14.35 | +0.91% | 1.70 | 1.67% |
| 2025-11-07 | 14.27 | 14.31 | 14.07 | 14.22 | -0.91% | 1.87 | 1.85% |
| 2025-11-06 | 14.49 | 14.53 | 14.26 | 14.35 | -1.03% | 1.97 | 1.93% |
| 2025-11-05 | 14.44 | 14.70 | 14.31 | 14.50 | -1.09% | 2.01 | 1.96% |
| 2025-11-04 | 14.92 | 14.92 | 14.56 | 14.66 | -1.81% | 2.00 | 1.93% |
| 2025-11-03 | 14.72 | 14.94 | 14.71 | 14.93 | +0.95% | 2.41 | 2.29% |
| 2025-10-31 | 14.55 | 14.92 | 14.50 | 14.79 | +1.86% | 2.94 | 2.81% |
| 2025-10-30 | 14.78 | 14.80 | 14.51 | 14.52 | -1.76% | 2.47 | 2.38% |
| 2025-10-29 | 14.80 | 14.85 | 14.63 | 14.78 | 0.00% | 2.04 | 1.96% |
| 2025-10-28 | 14.66 | 14.97 | 14.54 | 14.78 | +0.68% | 2.93 | 2.80% |
| 2025-10-27 | 14.47 | 14.78 | 14.47 | 14.68 | +1.59% | 3.09 | 2.98% |
| 2025-10-24 | 14.38 | 14.54 | 14.35 | 14.45 | +0.42% | 2.23 | 2.18% |
| 2025-10-23 | 14.31 | 14.42 | 14.03 | 14.39 | +0.98% | 1.93 | 1.93% |