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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.00 | 15.35 | 15.00 | 15.30 | +2.14% | 0.15 | 0.70% |
| 2025-06-23 | 14.80 | 15.08 | 14.66 | 14.98 | +1.22% | 0.13 | 0.65% |
| 2025-06-20 | 14.99 | 15.17 | 14.78 | 14.80 | -1.40% | 0.19 | 0.93% |
| 2025-06-19 | 15.71 | 15.71 | 14.94 | 15.01 | -4.82% | 0.38 | 1.80% |
| 2025-06-18 | 16.00 | 16.08 | 15.33 | 15.77 | -1.44% | 0.45 | 2.11% |
| 2025-06-17 | 16.44 | 16.44 | 15.67 | 16.00 | -3.73% | 0.73 | 3.33% |
| 2025-06-16 | 15.48 | 16.92 | 15.47 | 16.62 | +7.50% | 1.09 | 4.87% |
| 2025-06-13 | 15.32 | 15.53 | 15.10 | 15.46 | -0.26% | 0.11 | 0.51% |
| 2025-06-12 | 15.45 | 15.60 | 15.33 | 15.50 | +0.13% | 0.08 | 0.40% |
| 2025-06-11 | 15.30 | 15.65 | 15.29 | 15.48 | +1.18% | 0.10 | 0.49% |
| 2025-06-10 | 15.64 | 15.87 | 15.16 | 15.30 | -1.67% | 0.15 | 0.70% |
| 2025-06-09 | 15.33 | 15.63 | 15.29 | 15.56 | +1.37% | 0.15 | 0.73% |
| 2025-06-06 | 15.30 | 15.36 | 15.10 | 15.35 | +0.52% | 0.12 | 0.79% |
| 2025-06-05 | 15.25 | 15.33 | 15.13 | 15.27 | 0.00% | 0.11 | 0.72% |
| 2025-06-04 | 14.98 | 15.30 | 14.73 | 15.27 | +2.28% | 0.13 | 0.90% |
| 2025-06-03 | 14.82 | 15.06 | 14.72 | 14.93 | +0.47% | 0.09 | 0.61% |
| 2025-05-30 | 15.05 | 15.14 | 14.81 | 14.86 | -1.78% | 0.10 | 0.72% |
| 2025-05-29 | 14.99 | 15.15 | 14.92 | 15.13 | +1.41% | 0.11 | 0.76% |
| 2025-05-28 | 15.22 | 15.34 | 14.87 | 14.92 | -1.91% | 0.14 | 1.00% |
| 2025-05-27 | 15.20 | 15.38 | 15.08 | 15.21 | -0.33% | 0.15 | 0.99% |