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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 14.28 | 14.47 | 14.21 | 14.25 | -0.70% | 1.47 | 1.44% |
| 2025-10-21 | 14.27 | 14.43 | 14.14 | 14.35 | +0.99% | 1.88 | 1.86% |
| 2025-10-20 | 14.28 | 14.44 | 14.12 | 14.21 | +1.36% | 1.92 | 1.90% |
| 2025-10-17 | 14.43 | 14.63 | 14.01 | 14.02 | -2.71% | 2.29 | 2.26% |
| 2025-10-16 | 14.75 | 14.75 | 14.34 | 14.41 | -2.31% | 2.48 | 2.42% |
| 2025-10-15 | 14.69 | 14.88 | 14.53 | 14.75 | +0.61% | 2.27 | 2.18% |
| 2025-10-14 | 14.80 | 15.07 | 14.59 | 14.66 | -0.74% | 3.18 | 3.02% |
| 2025-10-13 | 14.16 | 14.86 | 13.98 | 14.77 | -1.20% | 2.89 | 2.79% |
| 2025-10-10 | 15.09 | 15.28 | 14.88 | 14.95 | -1.39% | 2.82 | 2.64% |
| 2025-10-09 | 15.10 | 15.35 | 15.10 | 15.16 | +0.46% | 3.08 | 2.86% |
| 2025-09-30 | 15.22 | 15.30 | 15.07 | 15.09 | -0.72% | 2.62 | 2.44% |
| 2025-09-29 | 14.82 | 15.35 | 14.61 | 15.20 | +2.56% | 3.68 | 3.46% |
| 2025-09-26 | 15.40 | 15.53 | 14.81 | 14.82 | -1.85% | 3.57 | 3.32% |
| 2025-09-25 | 15.24 | 15.42 | 15.10 | 15.10 | -0.92% | 3.26 | 3.02% |
| 2025-09-24 | 14.86 | 15.25 | 14.70 | 15.24 | +1.67% | 3.18 | 2.98% |
| 2025-09-23 | 15.30 | 15.38 | 14.60 | 14.99 | -2.73% | 4.61 | 4.38% |
| 2025-09-22 | 15.20 | 15.42 | 15.12 | 15.41 | +0.33% | 3.26 | 3.02% |
| 2025-09-19 | 15.71 | 15.82 | 15.36 | 15.36 | -2.29% | 3.58 | 3.26% |
| 2025-09-18 | 16.11 | 16.22 | 15.60 | 15.72 | -2.96% | 5.72 | 5.07% |
| 2025-09-17 | 16.05 | 16.36 | 15.89 | 16.20 | +0.87% | 4.85 | 4.24% |