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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 34.14 | 34.48 | 33.50 | 34.21 | -0.55% | 2.49 | 6.13% |
| 2025-09-15 | 34.52 | 35.17 | 33.91 | 34.40 | +0.29% | 3.18 | 7.69% |
| 2025-09-12 | 34.95 | 35.10 | 34.18 | 34.30 | -1.86% | 2.24 | 5.42% |
| 2025-09-11 | 34.51 | 35.16 | 33.85 | 34.95 | +1.36% | 2.09 | 5.05% |
| 2025-09-10 | 34.90 | 35.67 | 34.40 | 34.48 | -2.65% | 2.41 | 5.77% |
| 2025-09-09 | 36.71 | 36.75 | 34.67 | 35.42 | -0.76% | 3.86 | 9.06% |
| 2025-09-08 | 35.52 | 36.48 | 35.20 | 35.69 | +1.28% | 2.85 | 6.69% |
| 2025-09-05 | 34.01 | 35.37 | 34.01 | 35.24 | +3.43% | 2.85 | 6.84% |
| 2025-09-04 | 35.90 | 36.80 | 33.50 | 34.07 | -3.70% | 3.87 | 9.19% |
| 2025-09-03 | 34.60 | 37.25 | 34.60 | 35.38 | +3.45% | 6.25 | 14.43% |
| 2025-09-02 | 36.06 | 36.32 | 33.60 | 34.20 | -5.00% | 3.74 | 9.08% |
| 2025-09-01 | 37.29 | 37.40 | 35.70 | 36.00 | -2.01% | 2.79 | 6.44% |
| 2025-08-29 | 37.78 | 37.87 | 36.61 | 36.74 | -3.04% | 3.07 | 6.93% |
| 2025-08-28 | 35.80 | 38.20 | 35.68 | 37.89 | +0.50% | 5.57 | 12.58% |
| 2025-08-27 | 39.21 | 40.50 | 37.57 | 37.70 | -3.95% | 4.33 | 9.25% |
| 2025-08-26 | 38.82 | 40.80 | 38.16 | 39.25 | +0.90% | 4.78 | 10.16% |
| 2025-08-25 | 38.67 | 39.77 | 37.70 | 38.90 | -0.36% | 4.90 | 10.57% |
| 2025-08-22 | 39.05 | 40.50 | 38.51 | 39.04 | -1.09% | 5.35 | 11.38% |
| 2025-08-21 | 38.89 | 41.38 | 37.60 | 39.47 | +2.36% | 9.18 | 19.47% |
| 2025-08-20 | 36.69 | 38.98 | 35.90 | 38.56 | +5.50% | 7.19 | 16.04% |