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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 30.63 | 31.48 | 30.48 | 31.25 | +2.26% | 1.61 | 4.34% |
| 2026-02-12 | 30.97 | 31.23 | 30.50 | 30.56 | -1.48% | 1.74 | 4.73% |
| 2026-02-11 | 31.32 | 31.93 | 31.02 | 31.02 | -1.18% | 1.19 | 3.16% |
| 2026-02-10 | 31.99 | 32.11 | 31.35 | 31.39 | -2.03% | 1.50 | 3.95% |
| 2026-02-09 | 31.79 | 32.65 | 31.60 | 32.04 | +2.69% | 1.96 | 5.10% |
| 2026-02-06 | 31.28 | 31.65 | 30.80 | 31.20 | -0.98% | 1.48 | 3.95% |
| 2026-02-05 | 31.80 | 32.45 | 31.23 | 31.51 | -1.65% | 1.87 | 4.93% |
| 2026-02-04 | 31.01 | 32.37 | 30.75 | 32.04 | +2.20% | 2.89 | 7.64% |
| 2026-02-03 | 30.06 | 31.47 | 29.80 | 31.35 | +6.16% | 3.54 | 9.63% |
| 2026-02-02 | 30.54 | 31.05 | 29.50 | 29.53 | -3.47% | 2.48 | 6.90% |
| 2026-01-30 | 32.60 | 32.60 | 29.98 | 30.59 | -9.36% | 4.94 | 13.37% |
| 2026-01-29 | 35.01 | 35.12 | 33.57 | 33.75 | -4.12% | 3.81 | 9.29% |
| 2026-01-28 | 35.32 | 35.60 | 34.90 | 35.20 | -1.87% | 4.12 | 9.79% |
| 2026-01-27 | 33.61 | 35.95 | 32.80 | 35.87 | +5.35% | 6.75 | 16.19% |
| 2026-01-26 | 35.00 | 35.22 | 33.57 | 34.05 | -3.68% | 3.71 | 9.06% |
| 2026-01-23 | 33.19 | 35.50 | 33.19 | 35.35 | +6.00% | 6.01 | 14.43% |
| 2026-01-22 | 34.31 | 34.39 | 33.23 | 33.35 | -2.14% | 2.63 | 6.56% |
| 2026-01-21 | 32.60 | 34.20 | 32.25 | 34.08 | +3.62% | 3.60 | 8.97% |
| 2026-01-20 | 33.46 | 34.86 | 32.45 | 32.89 | -1.97% | 3.42 | 8.55% |
| 2026-01-19 | 33.41 | 33.85 | 33.10 | 33.55 | -0.39% | 1.95 | 4.87% |