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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 30.30 | 30.40 | 29.00 | 29.15 | -3.48% | 1.30 | 3.69% |
| 2025-11-18 | 30.54 | 30.66 | 30.00 | 30.20 | -1.31% | 0.94 | 2.58% |
| 2025-11-17 | 30.87 | 31.00 | 30.49 | 30.60 | -1.29% | 0.92 | 2.50% |
| 2025-11-14 | 31.60 | 31.66 | 30.93 | 31.00 | -2.21% | 1.24 | 3.31% |
| 2025-11-13 | 31.80 | 32.25 | 31.48 | 31.70 | -0.28% | 1.33 | 3.49% |
| 2025-11-12 | 32.01 | 32.34 | 31.53 | 31.79 | -0.56% | 1.31 | 3.43% |
| 2025-11-11 | 32.40 | 32.82 | 31.78 | 31.97 | -0.47% | 1.70 | 4.41% |
| 2025-11-10 | 30.80 | 32.27 | 30.80 | 32.12 | +4.29% | 2.46 | 6.45% |
| 2025-11-07 | 31.31 | 31.45 | 30.70 | 30.80 | -2.25% | 1.53 | 4.12% |
| 2025-11-06 | 31.90 | 32.01 | 31.28 | 31.51 | -1.59% | 1.98 | 5.24% |
| 2025-11-05 | 31.80 | 32.96 | 31.73 | 32.02 | -0.90% | 2.51 | 6.50% |
| 2025-11-04 | 31.95 | 32.77 | 31.73 | 32.31 | +0.69% | 2.41 | 6.25% |
| 2025-11-03 | 31.50 | 32.29 | 30.87 | 32.09 | +1.61% | 2.74 | 7.24% |
| 2025-10-31 | 31.10 | 31.85 | 30.86 | 31.58 | +1.81% | 2.38 | 6.33% |
| 2025-10-30 | 31.20 | 32.41 | 30.61 | 31.02 | -0.89% | 3.08 | 8.23% |
| 2025-10-29 | 30.40 | 31.75 | 30.21 | 31.30 | +2.62% | 3.04 | 8.18% |
| 2025-10-28 | 29.71 | 30.92 | 29.56 | 30.50 | +0.73% | 1.92 | 5.28% |
| 2025-10-27 | 30.82 | 30.82 | 29.86 | 30.28 | -1.43% | 1.65 | 4.56% |
| 2025-10-24 | 29.90 | 30.77 | 29.72 | 30.72 | +3.40% | 1.71 | 4.72% |
| 2025-10-23 | 29.51 | 29.74 | 29.17 | 29.71 | +0.10% | 1.05 | 2.99% |