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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 21.37 | 21.45 | 20.79 | 21.13 | -1.12% | 1.14 | 4.01% |
| 2025-08-18 | 20.41 | 22.06 | 20.28 | 21.37 | +9.65% | 2.09 | 7.26% |
| 2025-08-15 | 18.75 | 19.97 | 18.61 | 19.49 | +3.95% | 0.86 | 3.29% |
| 2025-08-14 | 19.75 | 20.00 | 18.75 | 18.75 | -5.02% | 0.78 | 3.01% |
| 2025-08-13 | 19.51 | 20.60 | 19.31 | 19.74 | +3.40% | 1.08 | 4.04% |
| 2025-08-12 | 19.47 | 19.59 | 19.06 | 19.09 | -1.95% | 0.52 | 1.99% |
| 2025-08-11 | 19.32 | 19.85 | 19.32 | 19.47 | +0.57% | 0.50 | 1.89% |
| 2025-08-08 | 19.50 | 19.88 | 19.02 | 19.36 | -0.67% | 0.68 | 2.60% |
| 2025-08-07 | 20.12 | 20.22 | 19.19 | 19.49 | -4.18% | 0.86 | 3.27% |
| 2025-08-06 | 20.33 | 20.51 | 19.45 | 20.34 | -0.88% | 1.25 | 4.66% |
| 2025-08-05 | 19.44 | 20.80 | 19.19 | 20.52 | +5.88% | 1.96 | 7.21% |
| 2025-08-04 | 18.27 | 19.48 | 18.17 | 19.38 | +4.87% | 0.89 | 3.50% |
| 2025-08-01 | 18.49 | 19.18 | 18.38 | 18.48 | -0.11% | 0.53 | 2.09% |
| 2025-07-31 | 18.68 | 18.93 | 18.30 | 18.50 | -0.64% | 0.49 | 1.97% |
| 2025-07-30 | 19.04 | 19.05 | 18.50 | 18.62 | -2.00% | 0.46 | 1.83% |
| 2025-07-29 | 19.00 | 19.28 | 18.60 | 19.00 | +0.48% | 0.48 | 1.90% |
| 2025-07-28 | 19.70 | 19.70 | 18.76 | 18.91 | -3.03% | 0.72 | 2.80% |
| 2025-07-25 | 19.61 | 19.97 | 19.45 | 19.50 | +0.41% | 0.68 | 2.58% |
| 2025-07-24 | 18.51 | 19.68 | 18.47 | 19.42 | +4.92% | 1.04 | 4.01% |
| 2025-07-23 | 18.84 | 19.00 | 18.46 | 18.51 | -1.75% | 0.59 | 2.33% |