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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.53 | 19.57 | 18.74 | 18.84 | -3.88% | 0.85 | 3.33% |
| 2025-07-21 | 19.07 | 19.75 | 18.50 | 19.60 | -0.10% | 0.90 | 3.45% |
| 2025-07-18 | 19.42 | 20.00 | 19.04 | 19.62 | +1.08% | 1.43 | 5.43% |
| 2025-07-17 | 18.61 | 19.53 | 18.03 | 19.41 | +3.41% | 1.74 | 6.81% |
| 2025-07-16 | 18.41 | 19.59 | 18.02 | 18.77 | +2.07% | 1.58 | 6.18% |
| 2025-07-15 | 18.36 | 19.19 | 18.23 | 18.39 | -3.06% | 1.60 | 6.43% |
| 2025-07-14 | 18.83 | 20.99 | 18.83 | 18.97 | +4.75% | 2.49 | 9.44% |
| 2025-07-11 | 18.66 | 18.96 | 17.91 | 18.11 | -2.11% | 1.70 | 6.91% |
| 2025-07-10 | 20.00 | 20.16 | 18.40 | 18.50 | -11.23% | 2.67 | 10.46% |
| 2025-07-09 | 19.33 | 21.50 | 19.33 | 20.84 | +4.20% | 3.49 | 12.63% |
| 2025-07-08 | 22.45 | 23.02 | 19.51 | 20.00 | +4.06% | 3.83 | 13.86% |
| 2025-07-07 | 16.80 | 19.22 | 16.42 | 19.22 | +19.98% | 2.16 | 8.91% |
| 2025-07-04 | 16.38 | 16.38 | 15.88 | 16.02 | -0.81% | 0.23 | 1.06% |
| 2025-07-03 | 16.34 | 16.50 | 15.97 | 16.15 | -1.58% | 0.41 | 1.88% |
| 2025-07-02 | 15.66 | 16.78 | 15.60 | 16.41 | +4.92% | 0.95 | 4.23% |
| 2025-07-01 | 15.55 | 15.79 | 15.42 | 15.64 | +0.45% | 0.20 | 0.93% |
| 2025-06-30 | 15.40 | 15.62 | 15.25 | 15.57 | +0.78% | 0.28 | 1.30% |
| 2025-06-27 | 15.46 | 15.69 | 15.40 | 15.45 | +0.39% | 0.15 | 0.72% |
| 2025-06-26 | 15.37 | 15.45 | 15.28 | 15.39 | +0.13% | 0.15 | 0.70% |
| 2025-06-25 | 15.38 | 15.39 | 15.11 | 15.37 | +0.46% | 0.15 | 0.72% |