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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.00 | 19.06 | 18.68 | 18.82 | -0.95% | 0.88 | 2.21% |
| 2025-07-21 | 18.73 | 19.05 | 18.73 | 19.00 | +0.74% | 1.00 | 2.50% |
| 2025-07-18 | 18.88 | 19.01 | 18.72 | 18.86 | -0.11% | 0.75 | 1.89% |
| 2025-07-17 | 18.62 | 18.89 | 18.45 | 18.88 | +1.40% | 1.11 | 2.82% |
| 2025-07-16 | 18.60 | 18.80 | 18.48 | 18.62 | +0.11% | 0.84 | 2.15% |
| 2025-07-15 | 18.77 | 19.29 | 18.50 | 18.60 | -0.91% | 1.33 | 3.37% |
| 2025-07-14 | 18.60 | 18.77 | 18.40 | 18.77 | +1.35% | 0.69 | 1.77% |
| 2025-07-11 | 18.49 | 18.60 | 18.31 | 18.52 | +0.16% | 0.65 | 1.67% |
| 2025-07-10 | 18.50 | 18.56 | 18.30 | 18.49 | -0.27% | 0.80 | 2.06% |
| 2025-07-09 | 18.52 | 18.85 | 18.50 | 18.54 | +0.11% | 0.98 | 2.50% |
| 2025-07-08 | 18.26 | 18.57 | 18.16 | 18.52 | +1.31% | 0.70 | 1.81% |
| 2025-07-07 | 18.49 | 18.50 | 18.19 | 18.28 | -1.24% | 0.69 | 1.79% |
| 2025-07-04 | 18.98 | 19.02 | 18.47 | 18.51 | -2.27% | 0.88 | 2.24% |
| 2025-07-03 | 18.90 | 19.05 | 18.76 | 18.94 | +0.48% | 0.62 | 1.57% |
| 2025-07-02 | 19.14 | 19.15 | 18.74 | 18.85 | -1.46% | 1.11 | 2.79% |
| 2025-07-01 | 19.17 | 19.42 | 18.96 | 19.13 | -0.10% | 1.55 | 3.83% |
| 2025-06-30 | 18.71 | 19.24 | 18.71 | 19.15 | +2.24% | 1.49 | 3.69% |
| 2025-06-27 | 19.03 | 19.18 | 18.69 | 18.73 | 0.00% | 1.12 | 2.82% |
| 2025-06-26 | 18.93 | 18.97 | 18.67 | 18.73 | -1.06% | 1.24 | 3.13% |
| 2025-06-25 | 18.66 | 19.01 | 18.65 | 18.93 | +1.01% | 1.58 | 4.00% |