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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 29.10 | 30.22 | 29.10 | 30.22 | +2.82% | 2.30 | 6.82% |
| 2025-06-23 | 28.51 | 29.88 | 28.50 | 29.39 | +4.52% | 2.66 | 7.95% |
| 2025-06-20 | 28.00 | 28.57 | 27.95 | 28.12 | +0.14% | 0.73 | 2.26% |
| 2025-06-19 | 28.33 | 28.75 | 27.95 | 28.08 | -1.02% | 0.64 | 1.97% |
| 2025-06-18 | 27.98 | 28.46 | 27.88 | 28.37 | +1.07% | 0.55 | 1.71% |
| 2025-06-17 | 28.68 | 28.68 | 27.88 | 28.07 | -0.50% | 0.69 | 2.14% |
| 2025-06-16 | 27.72 | 28.58 | 27.53 | 28.21 | +1.47% | 0.58 | 1.81% |
| 2025-06-13 | 28.08 | 28.49 | 27.68 | 27.80 | -1.73% | 0.84 | 2.63% |
| 2025-06-12 | 28.42 | 28.78 | 28.18 | 28.29 | -1.12% | 0.85 | 2.63% |
| 2025-06-11 | 28.66 | 29.12 | 28.49 | 28.61 | -0.52% | 0.91 | 2.76% |
| 2025-06-10 | 29.18 | 29.43 | 28.20 | 28.76 | -1.57% | 1.34 | 4.08% |
| 2025-06-09 | 29.19 | 29.35 | 28.92 | 29.22 | +0.48% | 0.83 | 2.49% |
| 2025-06-06 | 29.47 | 29.64 | 28.92 | 29.08 | -1.32% | 1.00 | 2.98% |
| 2025-06-05 | 29.59 | 29.61 | 28.86 | 29.47 | -0.91% | 1.65 | 4.95% |
| 2025-06-04 | 28.31 | 30.31 | 28.16 | 29.74 | +5.05% | 2.47 | 7.35% |
| 2025-06-03 | 28.46 | 28.79 | 28.02 | 28.31 | -0.52% | 1.05 | 3.22% |
| 2025-05-30 | 28.24 | 29.27 | 28.01 | 28.46 | +0.46% | 1.36 | 4.14% |
| 2025-05-29 | 28.00 | 28.39 | 27.88 | 28.33 | +1.68% | 0.51 | 1.58% |
| 2025-05-28 | 28.29 | 28.56 | 27.75 | 27.86 | -0.60% | 0.49 | 1.54% |
| 2025-05-27 | 28.55 | 28.55 | 27.94 | 28.03 | -1.29% | 0.50 | 1.54% |