联得装备 sz.300545
35.91
+3.07%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 35.19 | 36.16 | 34.03 | 35.91 | +3.07% | 5.68 | 13.43% |
| 2026-05-21 | 38.45 | 40.83 | 34.62 | 34.84 | -6.09% | 9.03 | 20.20% |
| 2026-05-20 | 36.46 | 37.66 | 36.18 | 37.10 | +1.50% | 4.96 | 11.22% |
| 2026-05-19 | 34.93 | 37.19 | 34.50 | 36.55 | +3.60% | 5.23 | 12.15% |
| 2026-05-18 | 34.78 | 35.60 | 34.46 | 35.28 | +1.47% | 3.17 | 7.55% |
| 2026-05-15 | 34.34 | 35.79 | 34.05 | 34.77 | +1.25% | 3.88 | 9.27% |
| 2026-05-14 | 35.33 | 35.39 | 34.34 | 34.34 | -3.08% | 2.70 | 6.49% |
| 2026-05-13 | 34.42 | 35.61 | 34.22 | 35.43 | +1.93% | 3.07 | 7.28% |
| 2026-05-12 | 34.92 | 35.34 | 34.21 | 34.76 | -0.54% | 2.68 | 6.48% |
| 2026-05-11 | 34.92 | 35.24 | 34.42 | 34.95 | +0.06% | 2.83 | 6.79% |
| 2026-05-08 | 34.30 | 35.11 | 34.21 | 34.93 | +0.87% | 2.79 | 6.72% |
| 2026-05-07 | 34.09 | 34.97 | 33.88 | 34.63 | +1.67% | 3.00 | 7.23% |
| 2026-05-06 | 34.22 | 34.39 | 33.87 | 34.06 | +0.41% | 3.10 | 7.60% |
| 2026-04-30 | 34.00 | 34.34 | 33.53 | 33.92 | +0.35% | 2.81 | 6.92% |
| 2026-04-29 | 33.05 | 34.43 | 32.82 | 33.80 | +1.50% | 3.49 | 8.61% |
| 2026-04-28 | 33.14 | 33.90 | 32.88 | 33.30 | -0.48% | 2.71 | 6.81% |
| 2026-04-27 | 31.94 | 33.72 | 31.94 | 33.46 | +4.37% | 3.18 | 8.00% |
| 2026-04-24 | 31.26 | 32.44 | 30.68 | 32.06 | +1.87% | 2.68 | 7.08% |
| 2026-04-23 | 32.55 | 32.90 | 31.15 | 31.47 | -4.23% | 3.17 | 8.38% |
| 2026-04-22 | 31.57 | 33.10 | 31.51 | 32.86 | +3.30% | 2.43 | 6.24% |