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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.82 | 17.01 | 16.35 | 16.79 | -1.41% | 1.05 | 2.87% |
| 2025-12-16 | 16.62 | 17.26 | 16.36 | 17.03 | +3.09% | 1.08 | 2.90% |
| 2025-12-15 | 16.61 | 16.77 | 16.38 | 16.52 | -1.02% | 0.56 | 1.53% |
| 2025-12-12 | 16.85 | 16.97 | 16.64 | 16.69 | -0.89% | 0.58 | 1.56% |
| 2025-12-11 | 17.29 | 17.29 | 16.84 | 16.84 | -2.43% | 0.59 | 1.56% |
| 2025-12-10 | 17.40 | 17.44 | 17.09 | 17.26 | -0.80% | 0.64 | 1.69% |
| 2025-12-09 | 17.58 | 17.77 | 17.39 | 17.40 | -1.58% | 0.59 | 1.51% |
| 2025-12-08 | 17.45 | 17.81 | 17.44 | 17.68 | +1.32% | 0.81 | 2.09% |
| 2025-12-05 | 17.31 | 17.48 | 17.03 | 17.45 | +0.40% | 0.80 | 2.09% |
| 2025-12-04 | 17.80 | 17.85 | 17.34 | 17.38 | -2.74% | 1.14 | 2.96% |
| 2025-12-03 | 18.38 | 18.40 | 17.76 | 17.87 | -2.67% | 2.08 | 5.25% |
| 2025-12-02 | 18.05 | 19.15 | 17.90 | 18.36 | +3.26% | 3.49 | 8.56% |
| 2025-12-01 | 17.33 | 17.98 | 17.33 | 17.78 | +2.01% | 0.92 | 2.36% |
| 2025-11-28 | 17.22 | 17.52 | 17.17 | 17.43 | +1.10% | 0.61 | 1.59% |
| 2025-11-27 | 17.01 | 17.47 | 17.00 | 17.24 | +1.11% | 0.58 | 1.52% |
| 2025-11-26 | 17.22 | 17.37 | 17.02 | 17.05 | -0.87% | 0.43 | 1.14% |
| 2025-11-25 | 16.96 | 17.44 | 16.95 | 17.20 | +1.42% | 0.61 | 1.59% |
| 2025-11-24 | 16.63 | 17.05 | 16.59 | 16.96 | +2.29% | 0.55 | 1.49% |
| 2025-11-21 | 16.98 | 17.22 | 16.49 | 16.58 | -3.27% | 0.76 | 2.04% |
| 2025-11-20 | 17.30 | 17.35 | 17.03 | 17.14 | -0.23% | 0.43 | 1.13% |