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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 18.23 | 18.63 | 18.15 | 18.63 | +2.25% | 1.06 | 2.60% |
| 2025-09-15 | 18.43 | 18.49 | 18.15 | 18.22 | -0.76% | 0.71 | 1.76% |
| 2025-09-12 | 18.40 | 18.64 | 18.21 | 18.36 | +0.22% | 0.95 | 2.35% |
| 2025-09-11 | 17.91 | 18.38 | 17.70 | 18.32 | +2.29% | 1.08 | 2.71% |
| 2025-09-10 | 17.90 | 18.10 | 17.82 | 17.91 | -0.22% | 0.68 | 1.73% |
| 2025-09-09 | 18.34 | 18.45 | 17.82 | 17.95 | -2.45% | 0.95 | 2.38% |
| 2025-09-08 | 18.45 | 18.64 | 18.20 | 18.40 | -0.27% | 0.95 | 2.33% |
| 2025-09-05 | 18.09 | 18.50 | 17.91 | 18.45 | +2.22% | 1.19 | 2.97% |
| 2025-09-04 | 18.30 | 18.68 | 17.77 | 18.05 | -0.99% | 1.39 | 3.45% |
| 2025-09-03 | 18.89 | 18.98 | 18.15 | 18.23 | -2.98% | 1.27 | 3.10% |
| 2025-09-02 | 19.78 | 19.79 | 18.56 | 18.79 | -5.10% | 2.04 | 4.88% |
| 2025-09-01 | 19.84 | 20.19 | 19.60 | 19.80 | -0.15% | 1.59 | 3.64% |
| 2025-08-29 | 20.22 | 20.45 | 19.77 | 19.83 | -2.98% | 2.03 | 4.60% |
| 2025-08-28 | 20.16 | 20.47 | 19.66 | 20.44 | +1.54% | 1.86 | 4.38% |
| 2025-08-27 | 20.54 | 20.97 | 20.10 | 20.13 | -2.42% | 2.43 | 5.58% |
| 2025-08-26 | 20.44 | 21.05 | 20.30 | 20.63 | +0.44% | 2.23 | 5.13% |
| 2025-08-25 | 20.77 | 20.77 | 20.30 | 20.54 | +0.34% | 1.74 | 4.02% |
| 2025-08-22 | 20.37 | 20.54 | 20.36 | 20.47 | +0.05% | 1.33 | 3.08% |
| 2025-08-21 | 20.78 | 20.87 | 20.34 | 20.46 | -1.11% | 1.38 | 3.19% |
| 2025-08-20 | 20.50 | 20.85 | 20.33 | 20.69 | +0.24% | 1.61 | 3.71% |