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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 16.02 | 16.45 | 14.95 | 15.16 | -10.40% | 2.42 | 7.03% |
| 2026-03-20 | 17.18 | 17.92 | 16.85 | 16.92 | -0.82% | 1.57 | 4.07% |
| 2026-03-19 | 17.21 | 17.36 | 16.97 | 17.06 | -1.61% | 0.71 | 1.89% |
| 2026-03-18 | 16.99 | 17.35 | 16.87 | 17.34 | +2.79% | 0.75 | 1.97% |
| 2026-03-17 | 17.60 | 17.66 | 16.84 | 16.87 | -3.49% | 0.94 | 2.49% |
| 2026-03-16 | 17.58 | 17.58 | 17.00 | 17.48 | -0.85% | 1.03 | 2.68% |
| 2026-03-13 | 17.73 | 18.06 | 17.56 | 17.63 | -1.01% | 1.26 | 3.19% |
| 2026-03-12 | 17.67 | 18.10 | 17.65 | 17.81 | +0.39% | 1.22 | 3.10% |
| 2026-03-11 | 17.71 | 17.98 | 17.61 | 17.74 | +0.23% | 1.24 | 3.16% |
| 2026-03-10 | 17.45 | 17.88 | 17.42 | 17.70 | +2.19% | 1.18 | 3.02% |
| 2026-03-09 | 17.52 | 17.68 | 17.02 | 17.32 | -3.13% | 1.63 | 4.29% |
| 2026-03-06 | 17.60 | 18.16 | 17.42 | 17.88 | -0.33% | 2.83 | 7.19% |
| 2026-03-05 | 16.68 | 18.66 | 16.68 | 17.94 | +10.20% | 4.62 | 11.60% |
| 2026-03-04 | 16.50 | 16.70 | 16.18 | 16.28 | -2.28% | 0.90 | 2.47% |
| 2026-03-03 | 17.41 | 17.65 | 16.61 | 16.66 | -4.47% | 0.95 | 2.52% |
| 2026-03-02 | 17.71 | 17.88 | 17.29 | 17.44 | -3.06% | 0.82 | 2.11% |
| 2026-02-27 | 17.99 | 18.10 | 17.76 | 17.99 | -0.55% | 0.61 | 1.54% |
| 2026-02-26 | 17.90 | 18.15 | 17.82 | 18.09 | +1.06% | 0.79 | 1.99% |
| 2026-02-25 | 18.01 | 18.14 | 17.83 | 17.90 | -0.28% | 0.74 | 1.87% |
| 2026-02-24 | 18.16 | 18.55 | 17.90 | 17.95 | +0.96% | 1.17 | 2.92% |