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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 31.40 | 31.64 | 29.17 | 29.63 | -8.41% | 3.54 | 9.69% |
| 2026-03-20 | 34.48 | 34.69 | 32.22 | 32.35 | -5.13% | 3.25 | 8.15% |
| 2026-03-19 | 33.53 | 34.71 | 32.90 | 34.10 | -0.26% | 3.14 | 7.73% |
| 2026-03-18 | 33.48 | 34.37 | 33.35 | 34.19 | +3.20% | 2.34 | 5.76% |
| 2026-03-17 | 35.36 | 35.59 | 33.08 | 33.13 | -5.91% | 2.96 | 7.29% |
| 2026-03-16 | 35.50 | 35.59 | 34.12 | 35.21 | -1.07% | 2.34 | 5.61% |
| 2026-03-13 | 35.40 | 36.60 | 35.00 | 35.59 | -0.84% | 3.54 | 8.24% |
| 2026-03-12 | 36.44 | 37.00 | 35.50 | 35.89 | -1.62% | 3.88 | 9.00% |
| 2026-03-11 | 36.46 | 37.02 | 36.05 | 36.48 | 0.00% | 5.61 | 12.85% |
| 2026-03-10 | 35.21 | 38.50 | 35.00 | 36.48 | +8.22% | 8.73 | 20.02% |
| 2026-03-09 | 32.90 | 33.93 | 32.00 | 33.71 | -0.74% | 3.37 | 8.60% |
| 2026-03-06 | 35.00 | 35.10 | 33.66 | 33.96 | -3.74% | 4.35 | 10.66% |
| 2026-03-05 | 33.90 | 35.98 | 33.90 | 35.28 | +6.55% | 6.85 | 16.22% |
| 2026-03-04 | 32.42 | 33.90 | 32.24 | 33.11 | +1.38% | 2.53 | 6.37% |
| 2026-03-03 | 34.07 | 34.34 | 32.60 | 32.66 | -4.25% | 2.57 | 6.44% |
| 2026-03-02 | 33.88 | 34.66 | 33.58 | 34.11 | -1.67% | 2.41 | 5.91% |
| 2026-02-27 | 33.91 | 34.87 | 33.43 | 34.69 | +1.26% | 2.66 | 6.49% |
| 2026-02-26 | 33.55 | 34.52 | 33.42 | 34.26 | +1.81% | 2.90 | 7.11% |
| 2026-02-25 | 34.02 | 34.44 | 33.49 | 33.65 | -1.09% | 3.42 | 8.46% |
| 2026-02-24 | 31.80 | 35.20 | 31.80 | 34.02 | +8.86% | 7.19 | 17.79% |