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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 17.70 | 18.19 | 17.63 | 17.78 | +1.48% | 1.32 | 3.33% |
| 2026-02-12 | 17.54 | 17.65 | 17.40 | 17.52 | -0.17% | 0.43 | 1.11% |
| 2026-02-11 | 17.60 | 17.75 | 17.55 | 17.55 | -0.23% | 0.42 | 1.08% |
| 2026-02-10 | 17.51 | 17.72 | 17.48 | 17.59 | +0.17% | 0.52 | 1.35% |
| 2026-02-09 | 17.26 | 17.59 | 17.26 | 17.56 | +2.45% | 0.69 | 1.80% |
| 2026-02-06 | 17.06 | 17.33 | 16.98 | 17.14 | -0.17% | 0.50 | 1.33% |
| 2026-02-05 | 17.09 | 17.35 | 17.05 | 17.17 | -0.06% | 0.54 | 1.41% |
| 2026-02-04 | 17.28 | 17.40 | 17.08 | 17.18 | -0.64% | 0.51 | 1.33% |
| 2026-02-03 | 17.20 | 17.35 | 17.05 | 17.29 | +1.71% | 0.50 | 1.30% |
| 2026-02-02 | 17.12 | 17.56 | 17.00 | 17.00 | -0.99% | 1.02 | 2.66% |
| 2026-01-30 | 16.83 | 17.30 | 16.83 | 17.17 | +2.75% | 1.19 | 3.17% |
| 2026-01-29 | 17.16 | 17.17 | 16.64 | 16.71 | -2.85% | 0.96 | 2.58% |
| 2026-01-28 | 17.56 | 17.72 | 17.10 | 17.20 | -2.11% | 0.86 | 2.23% |
| 2026-01-27 | 17.55 | 17.65 | 16.92 | 17.57 | -0.40% | 0.99 | 2.58% |
| 2026-01-26 | 18.18 | 18.18 | 17.39 | 17.64 | -2.97% | 1.38 | 3.55% |
| 2026-01-23 | 18.01 | 18.19 | 17.90 | 18.18 | +1.28% | 0.83 | 2.07% |
| 2026-01-22 | 17.81 | 18.09 | 17.80 | 17.95 | -0.11% | 0.76 | 1.93% |
| 2026-01-21 | 17.63 | 17.97 | 17.60 | 17.97 | +1.07% | 0.81 | 2.06% |
| 2026-01-20 | 17.84 | 18.03 | 17.63 | 17.78 | -0.73% | 0.82 | 2.08% |
| 2026-01-19 | 18.04 | 18.08 | 17.80 | 17.91 | -0.72% | 0.79 | 1.99% |