家联科技 sz.301193
24.09
-1.47%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 24.57 | 25.95 | 23.70 | 24.09 | -1.47% | 3.89 | 8.68% |
| 2026-05-21 | 24.82 | 25.80 | 24.22 | 24.45 | -2.24% | 3.58 | 8.18% |
| 2026-05-20 | 25.59 | 25.99 | 24.35 | 25.01 | -1.96% | 2.29 | 5.26% |
| 2026-05-19 | 25.30 | 26.58 | 25.17 | 25.51 | +2.20% | 3.10 | 6.85% |
| 2026-05-18 | 24.33 | 26.12 | 24.25 | 24.96 | +4.00% | 3.02 | 6.84% |
| 2026-05-15 | 24.31 | 24.90 | 23.78 | 24.00 | -1.76% | 1.71 | 4.03% |
| 2026-05-14 | 23.53 | 25.27 | 23.20 | 24.43 | +4.27% | 2.35 | 5.55% |
| 2026-05-13 | 24.21 | 24.49 | 23.33 | 23.43 | -2.29% | 2.14 | 5.13% |
| 2026-05-12 | 25.30 | 26.00 | 23.83 | 23.98 | -5.55% | 2.49 | 5.75% |
| 2026-05-11 | 26.09 | 26.20 | 25.20 | 25.39 | -1.86% | 2.10 | 4.68% |
| 2026-05-08 | 25.52 | 26.38 | 25.33 | 25.87 | +0.35% | 1.68 | 3.78% |
| 2026-05-07 | 25.40 | 26.52 | 24.60 | 25.78 | +1.46% | 2.95 | 6.66% |
| 2026-05-06 | 26.75 | 26.88 | 25.31 | 25.41 | -5.99% | 4.09 | 9.24% |
| 2026-04-30 | 24.71 | 27.70 | 24.50 | 27.03 | +9.52% | 5.33 | 12.32% |
| 2026-04-29 | 23.20 | 24.70 | 22.40 | 24.68 | +5.47% | 3.89 | 9.78% |
| 2026-04-28 | 22.83 | 25.30 | 22.27 | 23.40 | -3.47% | 5.81 | 14.66% |
| 2026-04-27 | 21.53 | 24.75 | 21.21 | 24.24 | +12.27% | 4.36 | 11.58% |
| 2026-04-24 | 21.73 | 23.08 | 21.36 | 21.59 | -1.77% | 2.52 | 7.17% |
| 2026-04-23 | 21.96 | 22.98 | 21.54 | 21.98 | +2.90% | 2.58 | 7.32% |
| 2026-04-22 | 21.00 | 22.42 | 20.56 | 21.36 | -3.04% | 2.52 | 8.06% |