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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 18.08 | 18.15 | 17.86 | 18.04 | +0.45% | 0.80 | 2.02% |
| 2026-01-15 | 17.68 | 18.08 | 17.68 | 17.96 | +0.56% | 0.96 | 2.44% |
| 2026-01-14 | 17.60 | 18.14 | 17.55 | 17.86 | +1.19% | 1.27 | 3.22% |
| 2026-01-13 | 18.09 | 18.09 | 17.60 | 17.65 | -2.49% | 1.18 | 3.01% |
| 2026-01-12 | 18.07 | 18.18 | 17.78 | 18.10 | +1.51% | 1.11 | 2.80% |
| 2026-01-09 | 17.66 | 17.91 | 17.61 | 17.83 | +0.34% | 0.90 | 2.31% |
| 2026-01-08 | 17.54 | 17.86 | 17.53 | 17.77 | +0.79% | 0.91 | 2.32% |
| 2026-01-07 | 17.74 | 17.78 | 17.48 | 17.63 | -0.40% | 0.90 | 2.31% |
| 2026-01-06 | 17.37 | 17.76 | 17.37 | 17.70 | +1.90% | 1.12 | 2.89% |
| 2026-01-05 | 17.30 | 17.43 | 17.21 | 17.37 | +0.58% | 0.85 | 2.23% |
| 2025-12-31 | 16.92 | 17.37 | 16.85 | 17.27 | +2.68% | 1.12 | 2.97% |
| 2025-12-30 | 16.81 | 16.95 | 16.73 | 16.82 | -0.24% | 0.42 | 1.14% |
| 2025-12-29 | 17.03 | 17.05 | 16.81 | 16.86 | -1.11% | 0.51 | 1.36% |
| 2025-12-26 | 17.17 | 17.27 | 16.99 | 17.05 | -0.87% | 0.59 | 1.57% |
| 2025-12-25 | 17.27 | 17.30 | 17.06 | 17.20 | -0.06% | 0.62 | 1.64% |
| 2025-12-24 | 16.91 | 17.24 | 16.89 | 17.21 | +1.71% | 0.55 | 1.44% |
| 2025-12-23 | 17.10 | 17.25 | 16.87 | 16.92 | -1.69% | 0.62 | 1.65% |
| 2025-12-22 | 16.96 | 17.37 | 16.96 | 17.21 | +1.29% | 0.68 | 1.80% |
| 2025-12-19 | 16.88 | 17.21 | 16.85 | 16.99 | +0.77% | 0.57 | 1.51% |
| 2025-12-18 | 16.65 | 17.04 | 16.50 | 16.86 | +0.42% | 0.65 | 1.75% |