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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 35.60 | 36.98 | 34.86 | 36.55 | +2.67% | 4.20 | 9.78% |
| 2025-08-18 | 35.49 | 36.18 | 34.91 | 35.60 | +0.37% | 2.80 | 6.58% |
| 2025-08-15 | 34.87 | 35.93 | 34.87 | 35.47 | +1.52% | 2.82 | 6.67% |
| 2025-08-14 | 34.93 | 36.48 | 34.22 | 34.94 | +0.06% | 4.98 | 11.79% |
| 2025-08-13 | 34.16 | 35.26 | 34.04 | 34.92 | +2.25% | 2.99 | 7.19% |
| 2025-08-12 | 34.84 | 35.10 | 33.71 | 34.15 | +0.06% | 2.91 | 7.13% |
| 2025-08-11 | 32.76 | 34.50 | 32.76 | 34.13 | +4.15% | 3.97 | 9.84% |
| 2025-08-08 | 33.10 | 33.27 | 32.74 | 32.77 | -1.97% | 2.13 | 5.41% |
| 2025-08-07 | 33.11 | 34.14 | 32.99 | 33.43 | +0.72% | 3.58 | 9.28% |
| 2025-08-06 | 32.77 | 33.45 | 32.45 | 33.19 | +0.97% | 3.45 | 9.10% |
| 2025-08-05 | 31.12 | 33.50 | 31.12 | 32.87 | +5.52% | 4.74 | 12.67% |
| 2025-08-04 | 30.50 | 31.21 | 30.38 | 31.15 | +1.43% | 1.19 | 3.36% |
| 2025-08-01 | 30.50 | 31.07 | 30.30 | 30.71 | +0.43% | 0.97 | 2.75% |
| 2025-07-31 | 30.63 | 31.25 | 30.36 | 30.58 | -0.68% | 1.30 | 3.66% |
| 2025-07-30 | 31.40 | 31.42 | 30.45 | 30.79 | -2.29% | 1.49 | 4.20% |
| 2025-07-29 | 31.20 | 31.75 | 31.15 | 31.51 | +0.51% | 1.32 | 3.65% |
| 2025-07-28 | 30.52 | 31.57 | 30.51 | 31.35 | +2.59% | 2.15 | 5.99% |
| 2025-07-25 | 30.67 | 30.96 | 30.22 | 30.56 | -0.94% | 1.98 | 5.66% |
| 2025-07-24 | 31.98 | 31.99 | 30.69 | 30.85 | -0.32% | 2.19 | 6.17% |
| 2025-07-23 | 31.29 | 31.29 | 30.69 | 30.95 | -1.12% | 1.36 | 3.85% |