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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.91 | 16.96 | 16.61 | 16.93 | +0.12% | 0.47 | 1.28% |
| 2026-04-20 | 16.73 | 17.04 | 16.62 | 16.91 | +1.08% | 0.55 | 1.48% |
| 2026-04-17 | 16.45 | 16.81 | 16.45 | 16.73 | +1.33% | 0.53 | 1.43% |
| 2026-04-16 | 16.51 | 16.61 | 16.25 | 16.51 | +0.06% | 0.53 | 1.47% |
| 2026-04-15 | 16.70 | 16.77 | 16.38 | 16.50 | -0.54% | 0.51 | 1.41% |
| 2026-04-14 | 16.76 | 16.84 | 16.40 | 16.59 | +0.12% | 0.52 | 1.44% |
| 2026-04-13 | 16.60 | 16.77 | 16.45 | 16.57 | -0.84% | 0.51 | 1.38% |
| 2026-04-10 | 16.71 | 16.90 | 16.69 | 16.71 | +0.54% | 0.65 | 1.76% |
| 2026-04-09 | 16.35 | 16.95 | 16.21 | 16.62 | +0.97% | 1.02 | 2.78% |
| 2026-04-08 | 15.75 | 16.50 | 15.74 | 16.46 | +6.47% | 0.93 | 2.61% |
| 2026-04-07 | 15.40 | 15.53 | 15.20 | 15.46 | +0.39% | 0.56 | 1.65% |
| 2026-04-03 | 15.41 | 15.53 | 15.21 | 15.40 | +0.46% | 0.58 | 1.71% |
| 2026-04-02 | 15.55 | 15.65 | 15.16 | 15.33 | -1.60% | 0.57 | 1.67% |
| 2026-04-01 | 15.47 | 15.64 | 15.38 | 15.58 | +2.16% | 0.56 | 1.62% |
| 2026-03-31 | 15.55 | 15.67 | 15.20 | 15.25 | -2.24% | 0.57 | 1.69% |
| 2026-03-30 | 15.40 | 15.60 | 15.20 | 15.60 | +0.19% | 0.58 | 1.70% |
| 2026-03-27 | 15.40 | 15.79 | 15.27 | 15.57 | +0.84% | 0.74 | 2.14% |
| 2026-03-26 | 15.90 | 16.06 | 15.26 | 15.44 | -3.02% | 0.72 | 2.11% |
| 2026-03-25 | 15.62 | 16.18 | 15.62 | 15.92 | +2.31% | 0.98 | 2.78% |
| 2026-03-24 | 15.45 | 15.61 | 15.00 | 15.56 | +2.64% | 1.11 | 3.28% |