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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 28.90 | 29.88 | 28.64 | 29.74 | +2.62% | 2.15 | 6.14% |
| 2025-12-16 | 29.88 | 29.98 | 28.78 | 28.98 | -3.50% | 1.97 | 5.65% |
| 2025-12-15 | 30.05 | 30.55 | 29.59 | 30.03 | -0.23% | 1.88 | 5.21% |
| 2025-12-12 | 30.70 | 30.81 | 29.84 | 30.10 | -1.57% | 2.21 | 6.13% |
| 2025-12-11 | 32.00 | 32.24 | 30.58 | 30.58 | -4.74% | 2.88 | 7.69% |
| 2025-12-10 | 32.50 | 32.95 | 31.71 | 32.10 | -1.77% | 2.90 | 7.56% |
| 2025-12-09 | 33.03 | 33.36 | 32.60 | 32.68 | -2.10% | 3.30 | 8.41% |
| 2025-12-08 | 33.46 | 33.60 | 32.69 | 33.38 | +1.52% | 4.48 | 11.28% |
| 2025-12-05 | 32.99 | 33.00 | 32.02 | 32.88 | +0.06% | 3.72 | 9.56% |
| 2025-12-04 | 33.34 | 34.03 | 32.66 | 32.86 | -3.21% | 5.76 | 14.57% |
| 2025-12-03 | 34.58 | 35.32 | 33.95 | 33.95 | -0.61% | 6.84 | 16.57% |
| 2025-12-02 | 35.66 | 35.80 | 33.92 | 34.16 | -4.21% | 8.20 | 19.93% |
| 2025-12-01 | 34.10 | 37.91 | 33.69 | 35.66 | +5.35% | 13.00 | 30.57% |
| 2025-11-28 | 33.50 | 34.90 | 32.94 | 33.85 | +0.06% | 11.82 | 28.95% |
| 2025-11-27 | 28.28 | 33.83 | 28.27 | 33.83 | +20.01% | 7.62 | 19.65% |
| 2025-11-26 | 28.55 | 28.75 | 28.08 | 28.19 | -1.26% | 0.66 | 1.94% |
| 2025-11-25 | 28.37 | 29.09 | 28.10 | 28.55 | +2.04% | 1.27 | 3.69% |
| 2025-11-24 | 27.72 | 28.16 | 27.50 | 27.98 | +1.56% | 0.86 | 2.60% |
| 2025-11-21 | 28.44 | 28.70 | 27.37 | 27.55 | -4.37% | 1.38 | 4.14% |
| 2025-11-20 | 29.49 | 29.57 | 28.56 | 28.81 | -1.17% | 1.09 | 3.15% |