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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 17.40 | 17.95 | 17.25 | 17.59 | +0.86% | 0.89 | 2.29% |
| 2025-10-21 | 17.42 | 17.56 | 17.19 | 17.44 | +1.22% | 0.63 | 1.63% |
| 2025-10-20 | 17.27 | 17.42 | 17.10 | 17.23 | +0.76% | 0.56 | 1.48% |
| 2025-10-17 | 17.64 | 17.70 | 17.06 | 17.10 | -3.06% | 0.91 | 2.40% |
| 2025-10-16 | 17.88 | 17.91 | 17.60 | 17.64 | -1.78% | 0.73 | 1.87% |
| 2025-10-15 | 18.05 | 18.18 | 17.75 | 17.96 | -0.39% | 0.90 | 2.28% |
| 2025-10-14 | 18.62 | 18.82 | 17.95 | 18.03 | -3.48% | 1.29 | 3.20% |
| 2025-10-13 | 17.14 | 18.74 | 17.14 | 18.68 | -1.22% | 1.66 | 4.14% |
| 2025-10-10 | 19.20 | 19.25 | 18.62 | 18.91 | -1.87% | 1.30 | 3.12% |
| 2025-10-09 | 19.24 | 19.53 | 19.18 | 19.27 | +1.05% | 1.36 | 3.19% |
| 2025-09-30 | 19.23 | 19.46 | 19.05 | 19.07 | -0.78% | 1.20 | 2.83% |
| 2025-09-29 | 19.33 | 19.38 | 18.91 | 19.22 | -0.83% | 1.35 | 3.20% |
| 2025-09-26 | 19.80 | 19.89 | 19.29 | 19.38 | -2.61% | 1.55 | 3.60% |
| 2025-09-25 | 20.05 | 20.30 | 19.80 | 19.90 | -1.83% | 2.05 | 4.64% |
| 2025-09-24 | 19.37 | 20.28 | 19.16 | 20.27 | +3.47% | 2.99 | 6.79% |
| 2025-09-23 | 19.91 | 19.91 | 19.04 | 19.59 | -1.61% | 1.87 | 4.38% |
| 2025-09-22 | 19.70 | 20.16 | 19.52 | 19.91 | +0.81% | 2.21 | 5.05% |
| 2025-09-19 | 19.46 | 20.10 | 19.26 | 19.75 | +1.07% | 2.75 | 6.30% |
| 2025-09-18 | 19.31 | 20.13 | 19.18 | 19.54 | 0.00% | 3.59 | 8.23% |
| 2025-09-17 | 18.58 | 20.45 | 18.55 | 19.54 | +4.88% | 3.96 | 9.12% |