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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.37 | 20.94 | 20.18 | 20.64 | +1.23% | 2.26 | 5.21% |
| 2025-08-18 | 20.39 | 20.57 | 20.22 | 20.39 | -0.05% | 1.98 | 4.61% |
| 2025-08-15 | 19.51 | 20.46 | 19.49 | 20.40 | +4.19% | 2.16 | 5.14% |
| 2025-08-14 | 19.85 | 19.93 | 19.50 | 19.58 | -1.36% | 1.21 | 2.91% |
| 2025-08-13 | 19.97 | 20.10 | 19.73 | 19.85 | -0.60% | 1.18 | 2.82% |
| 2025-08-12 | 19.91 | 20.03 | 19.71 | 19.97 | -0.10% | 0.91 | 2.18% |
| 2025-08-11 | 19.65 | 20.06 | 19.65 | 19.99 | +1.73% | 1.04 | 2.49% |
| 2025-08-08 | 19.98 | 19.98 | 19.58 | 19.65 | -1.60% | 1.06 | 2.55% |
| 2025-08-07 | 20.01 | 20.34 | 19.92 | 19.97 | -0.65% | 1.38 | 3.27% |
| 2025-08-06 | 19.70 | 20.30 | 19.61 | 20.10 | +1.72% | 1.88 | 4.46% |
| 2025-08-05 | 19.49 | 19.86 | 19.43 | 19.76 | +1.23% | 1.66 | 4.01% |
| 2025-08-04 | 19.10 | 19.70 | 19.00 | 19.52 | +1.67% | 1.61 | 3.92% |
| 2025-08-01 | 19.00 | 19.46 | 18.91 | 19.20 | +0.84% | 0.94 | 2.31% |
| 2025-07-31 | 19.00 | 19.31 | 18.95 | 19.04 | -0.57% | 1.00 | 2.48% |
| 2025-07-30 | 19.35 | 19.41 | 18.90 | 19.15 | -0.93% | 1.06 | 2.62% |
| 2025-07-29 | 19.26 | 19.39 | 19.17 | 19.33 | -0.51% | 1.07 | 2.65% |
| 2025-07-28 | 19.51 | 19.65 | 19.20 | 19.43 | +0.31% | 2.04 | 5.00% |
| 2025-07-25 | 18.58 | 19.60 | 18.46 | 19.37 | +4.53% | 3.45 | 8.56% |
| 2025-07-24 | 18.55 | 18.61 | 18.38 | 18.53 | +0.27% | 1.12 | 2.89% |
| 2025-07-23 | 18.76 | 18.80 | 18.47 | 18.48 | -1.81% | 0.88 | 2.24% |