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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 33.27 | 33.97 | 32.90 | 33.68 | +1.88% | 2.89 | 7.24% |
| 2026-01-15 | 32.80 | 33.47 | 32.62 | 33.06 | -0.69% | 2.03 | 5.15% |
| 2026-01-14 | 33.62 | 34.08 | 32.71 | 33.29 | -0.86% | 3.41 | 8.52% |
| 2026-01-13 | 34.90 | 34.95 | 33.39 | 33.58 | -3.92% | 3.87 | 9.50% |
| 2026-01-12 | 33.78 | 35.50 | 33.27 | 34.95 | +2.01% | 6.51 | 15.71% |
| 2026-01-09 | 31.96 | 34.73 | 31.88 | 34.26 | +6.90% | 5.78 | 14.53% |
| 2026-01-08 | 32.35 | 32.39 | 31.91 | 32.05 | -1.14% | 2.00 | 5.21% |
| 2026-01-07 | 32.29 | 32.54 | 31.80 | 32.42 | +0.25% | 2.79 | 7.26% |
| 2026-01-06 | 32.00 | 33.00 | 31.75 | 32.34 | +1.47% | 3.36 | 8.71% |
| 2026-01-05 | 30.88 | 32.13 | 30.72 | 31.87 | +3.84% | 2.32 | 6.15% |
| 2025-12-31 | 31.39 | 31.49 | 30.57 | 30.69 | -1.41% | 1.54 | 4.18% |
| 2025-12-30 | 31.28 | 31.92 | 30.88 | 31.13 | -1.08% | 1.79 | 4.77% |
| 2025-12-29 | 31.55 | 31.78 | 31.18 | 31.47 | -0.10% | 1.58 | 4.20% |
| 2025-12-26 | 31.71 | 32.08 | 31.42 | 31.50 | -1.38% | 2.17 | 5.71% |
| 2025-12-25 | 32.62 | 32.62 | 31.35 | 31.94 | -2.56% | 3.12 | 8.20% |
| 2025-12-24 | 30.61 | 33.32 | 30.51 | 32.78 | +7.55% | 5.23 | 13.57% |
| 2025-12-23 | 30.01 | 30.87 | 29.92 | 30.48 | +1.03% | 2.33 | 6.41% |
| 2025-12-22 | 30.29 | 30.52 | 29.93 | 30.17 | -0.26% | 1.76 | 4.88% |
| 2025-12-19 | 29.88 | 30.48 | 29.66 | 30.25 | +1.78% | 2.10 | 5.84% |
| 2025-12-18 | 29.39 | 30.37 | 29.39 | 29.72 | -0.07% | 2.11 | 5.91% |