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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 28.01 | 28.46 | 27.96 | 28.40 | +1.10% | 0.50 | 1.54% |
| 2025-05-23 | 28.32 | 28.75 | 28.03 | 28.09 | -0.91% | 0.71 | 2.16% |
| 2025-05-22 | 28.56 | 28.96 | 28.31 | 28.35 | -0.73% | 0.64 | 1.96% |
| 2025-05-21 | 29.03 | 29.05 | 28.44 | 28.56 | -2.04% | 0.80 | 2.42% |
| 2025-05-20 | 28.57 | 29.43 | 28.11 | 29.15 | +1.77% | 0.99 | 3.00% |
| 2025-05-19 | 29.62 | 29.65 | 28.53 | 28.65 | -2.73% | 1.15 | 3.47% |
| 2025-05-16 | 29.19 | 29.91 | 29.00 | 29.45 | +0.54% | 0.67 | 1.97% |
| 2025-05-15 | 29.91 | 29.91 | 29.20 | 29.29 | -2.25% | 0.81 | 2.41% |
| 2025-05-14 | 30.53 | 30.74 | 29.69 | 29.97 | -2.20% | 1.20 | 3.48% |
| 2025-05-13 | 31.28 | 31.55 | 30.53 | 30.64 | -0.06% | 1.61 | 4.52% |
| 2025-05-12 | 30.29 | 30.68 | 30.19 | 30.66 | +2.90% | 0.95 | 2.71% |
| 2025-05-09 | 30.38 | 30.57 | 29.64 | 29.80 | -2.47% | 0.92 | 2.69% |
| 2025-05-08 | 30.48 | 30.94 | 30.29 | 30.55 | +0.16% | 1.17 | 3.33% |
| 2025-05-07 | 30.53 | 31.28 | 30.12 | 30.50 | +1.39% | 1.91 | 5.42% |
| 2025-05-06 | 28.80 | 30.30 | 28.80 | 30.09 | +5.83% | 1.59 | 4.65% |