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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 17.56 | 17.62 | 17.12 | 17.18 | -2.33% | 0.67 | 1.76% |
| 2025-11-18 | 17.66 | 17.85 | 17.52 | 17.59 | -0.34% | 0.64 | 1.64% |
| 2025-11-17 | 17.31 | 17.75 | 17.19 | 17.65 | +2.86% | 0.91 | 2.34% |
| 2025-11-14 | 17.15 | 17.40 | 17.06 | 17.16 | -0.17% | 0.56 | 1.46% |
| 2025-11-13 | 17.31 | 17.32 | 17.14 | 17.19 | -0.52% | 0.50 | 1.33% |
| 2025-11-12 | 17.37 | 17.43 | 17.15 | 17.28 | -0.58% | 0.46 | 1.19% |
| 2025-11-11 | 17.51 | 17.80 | 17.35 | 17.38 | -0.91% | 0.63 | 1.62% |
| 2025-11-10 | 17.39 | 17.60 | 17.33 | 17.54 | +0.92% | 0.56 | 1.46% |
| 2025-11-07 | 17.51 | 17.65 | 17.36 | 17.38 | -1.47% | 0.55 | 1.43% |
| 2025-11-06 | 17.59 | 17.72 | 17.44 | 17.64 | +0.23% | 0.57 | 1.47% |
| 2025-11-05 | 17.61 | 17.76 | 17.46 | 17.60 | -0.51% | 0.55 | 1.41% |
| 2025-11-04 | 17.78 | 17.80 | 17.57 | 17.69 | -0.51% | 0.50 | 1.28% |
| 2025-11-03 | 17.63 | 17.81 | 17.42 | 17.78 | +1.31% | 0.59 | 1.50% |
| 2025-10-31 | 17.30 | 17.61 | 17.30 | 17.55 | +0.86% | 0.53 | 1.38% |
| 2025-10-30 | 17.73 | 17.78 | 17.40 | 17.40 | -1.86% | 0.77 | 1.97% |
| 2025-10-29 | 17.84 | 17.86 | 17.62 | 17.73 | -0.73% | 0.53 | 1.36% |
| 2025-10-28 | 17.77 | 17.97 | 17.68 | 17.86 | 0.00% | 0.60 | 1.51% |
| 2025-10-27 | 18.13 | 18.30 | 17.60 | 17.86 | -1.49% | 1.14 | 2.88% |
| 2025-10-24 | 17.67 | 18.18 | 17.53 | 18.13 | +3.48% | 1.04 | 2.62% |
| 2025-10-23 | 17.50 | 17.56 | 17.21 | 17.52 | -0.40% | 0.55 | 1.43% |