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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 31.23 | 31.54 | 30.94 | 31.30 | +0.10% | 1.00 | 2.80% |
| 2025-07-21 | 31.17 | 31.35 | 30.87 | 31.27 | +0.32% | 0.95 | 2.67% |
| 2025-07-18 | 31.45 | 31.74 | 31.03 | 31.17 | -1.30% | 1.14 | 3.18% |
| 2025-07-17 | 31.35 | 31.62 | 31.23 | 31.58 | +0.45% | 0.80 | 2.22% |
| 2025-07-16 | 31.55 | 31.83 | 31.27 | 31.44 | -0.98% | 1.01 | 2.79% |
| 2025-07-15 | 31.90 | 32.10 | 31.24 | 31.75 | -1.00% | 1.22 | 3.39% |
| 2025-07-14 | 31.77 | 32.33 | 31.44 | 32.07 | +0.85% | 1.47 | 4.03% |
| 2025-07-11 | 31.59 | 32.44 | 31.40 | 31.80 | -0.25% | 2.31 | 6.32% |
| 2025-07-10 | 30.80 | 32.28 | 30.69 | 31.88 | +3.67% | 3.43 | 9.44% |
| 2025-07-09 | 31.30 | 31.46 | 30.57 | 30.75 | -1.66% | 1.64 | 4.64% |
| 2025-07-08 | 30.75 | 31.55 | 30.75 | 31.27 | +1.00% | 1.42 | 3.98% |
| 2025-07-07 | 31.14 | 31.31 | 30.75 | 30.96 | -1.12% | 1.14 | 3.23% |
| 2025-07-04 | 31.98 | 32.10 | 31.19 | 31.31 | -4.10% | 2.45 | 6.80% |
| 2025-07-03 | 30.66 | 32.68 | 30.58 | 32.65 | +5.97% | 3.40 | 9.34% |
| 2025-07-02 | 31.47 | 31.47 | 30.49 | 30.81 | -2.10% | 1.36 | 3.87% |
| 2025-07-01 | 31.80 | 31.98 | 31.00 | 31.47 | -1.04% | 1.86 | 5.16% |
| 2025-06-30 | 31.30 | 32.24 | 30.98 | 31.80 | +2.68% | 2.53 | 7.01% |
| 2025-06-27 | 31.97 | 32.00 | 30.93 | 30.97 | -1.43% | 2.58 | 7.19% |
| 2025-06-26 | 31.88 | 32.57 | 31.41 | 31.42 | -3.17% | 4.17 | 11.44% |
| 2025-06-25 | 32.61 | 34.59 | 31.91 | 32.45 | +7.38% | 7.98 | 21.05% |