联合光电 sz.300691
18.30
+2.23%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 18.16 | 18.40 | 17.80 | 18.30 | +2.23% | 1.77 | 4.43% |
| 2026-05-21 | 18.54 | 19.20 | 17.81 | 17.90 | -2.56% | 2.54 | 6.20% |
| 2026-05-20 | 18.50 | 18.72 | 18.30 | 18.37 | -1.02% | 1.93 | 4.73% |
| 2026-05-19 | 18.53 | 18.93 | 18.23 | 18.56 | -0.05% | 3.41 | 8.35% |
| 2026-05-18 | 19.74 | 20.48 | 18.25 | 18.57 | +2.31% | 5.92 | 14.23% |
| 2026-05-15 | 17.20 | 18.40 | 16.94 | 18.15 | +5.16% | 2.50 | 6.35% |
| 2026-05-14 | 17.43 | 17.76 | 17.21 | 17.26 | -0.58% | 1.36 | 3.53% |
| 2026-05-13 | 17.18 | 17.44 | 16.95 | 17.36 | +1.17% | 0.71 | 1.86% |
| 2026-05-12 | 17.49 | 17.55 | 17.05 | 17.16 | -1.72% | 0.90 | 2.37% |
| 2026-05-11 | 17.20 | 17.52 | 17.19 | 17.46 | +1.51% | 1.05 | 2.73% |
| 2026-05-08 | 16.94 | 17.23 | 16.72 | 17.20 | +1.18% | 0.86 | 2.28% |
| 2026-05-07 | 16.95 | 17.07 | 16.64 | 17.00 | +1.98% | 0.88 | 2.37% |
| 2026-05-06 | 16.45 | 16.83 | 16.45 | 16.67 | +1.65% | 0.85 | 2.31% |
| 2026-04-30 | 16.50 | 16.61 | 16.25 | 16.40 | -0.61% | 0.77 | 2.13% |
| 2026-04-29 | 16.31 | 16.69 | 16.28 | 16.50 | +0.55% | 0.65 | 1.77% |
| 2026-04-28 | 16.75 | 16.85 | 16.30 | 16.41 | -2.44% | 0.72 | 1.98% |
| 2026-04-27 | 16.37 | 16.89 | 16.33 | 16.82 | +2.75% | 0.93 | 2.52% |
| 2026-04-24 | 16.43 | 16.99 | 16.24 | 16.37 | +0.61% | 1.18 | 3.25% |
| 2026-04-23 | 16.50 | 16.70 | 16.14 | 16.27 | -6.22% | 1.97 | 5.45% |
| 2026-04-22 | 16.93 | 17.45 | 16.80 | 17.35 | +2.48% | 1.29 | 3.39% |