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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 32.50 | 32.54 | 31.55 | 31.81 | -2.24% | 2.03 | 5.33% |
| 2026-04-20 | 32.59 | 33.18 | 32.28 | 32.54 | -0.55% | 2.03 | 5.20% |
| 2026-04-17 | 32.25 | 33.15 | 32.16 | 32.72 | +0.46% | 2.01 | 5.14% |
| 2026-04-16 | 32.52 | 32.71 | 32.08 | 32.57 | +0.12% | 2.09 | 5.39% |
| 2026-04-15 | 32.80 | 33.49 | 32.40 | 32.53 | +0.37% | 2.58 | 6.57% |
| 2026-04-14 | 33.05 | 33.29 | 31.96 | 32.41 | -0.18% | 2.07 | 5.34% |
| 2026-04-13 | 32.30 | 33.00 | 32.14 | 32.47 | -0.82% | 1.57 | 4.04% |
| 2026-04-10 | 33.19 | 33.56 | 32.74 | 32.74 | -0.55% | 2.27 | 5.73% |
| 2026-04-09 | 32.50 | 33.45 | 32.41 | 32.92 | -0.81% | 2.29 | 5.79% |
| 2026-04-08 | 32.24 | 33.22 | 32.00 | 33.19 | +4.80% | 3.77 | 9.66% |
| 2026-04-07 | 31.45 | 33.25 | 31.02 | 31.67 | +5.18% | 5.23 | 13.67% |
| 2026-04-03 | 30.40 | 30.65 | 29.89 | 30.11 | -0.17% | 1.57 | 4.32% |
| 2026-04-02 | 30.99 | 31.14 | 29.91 | 30.16 | -3.21% | 1.63 | 4.46% |
| 2026-04-01 | 31.39 | 31.58 | 30.74 | 31.16 | +2.67% | 2.49 | 6.70% |
| 2026-03-31 | 30.14 | 31.43 | 29.82 | 30.35 | +0.13% | 2.77 | 7.57% |
| 2026-03-30 | 29.49 | 30.45 | 29.01 | 30.31 | +0.60% | 1.60 | 4.48% |
| 2026-03-27 | 29.21 | 30.70 | 29.21 | 30.13 | +0.60% | 1.54 | 4.31% |
| 2026-03-26 | 30.94 | 31.09 | 29.74 | 29.95 | -3.85% | 1.94 | 5.36% |
| 2026-03-25 | 30.98 | 31.80 | 30.82 | 31.15 | +1.07% | 2.58 | 6.90% |
| 2026-03-24 | 30.23 | 30.98 | 29.21 | 30.82 | +4.02% | 2.83 | 7.87% |