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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.24 | 15.49 | 15.03 | 15.26 | -0.26% | 0.22 | 1.49% |
| 2025-05-23 | 15.13 | 16.15 | 15.01 | 15.30 | +1.06% | 0.41 | 2.73% |
| 2025-05-22 | 15.30 | 15.57 | 15.09 | 15.14 | -1.62% | 0.11 | 0.75% |
| 2025-05-21 | 15.54 | 15.57 | 15.25 | 15.39 | -1.03% | 0.13 | 0.85% |
| 2025-05-20 | 15.40 | 15.59 | 15.25 | 15.55 | +0.91% | 0.11 | 0.74% |
| 2025-05-19 | 15.33 | 15.55 | 15.12 | 15.41 | +0.65% | 0.10 | 0.67% |
| 2025-05-16 | 15.24 | 15.49 | 15.24 | 15.31 | -0.46% | 0.10 | 0.65% |
| 2025-05-15 | 15.46 | 15.46 | 15.15 | 15.38 | +0.79% | 0.10 | 0.67% |
| 2025-05-14 | 15.38 | 15.60 | 15.00 | 15.26 | -1.17% | 0.14 | 0.95% |
| 2025-05-13 | 15.66 | 15.85 | 15.37 | 15.44 | -0.64% | 0.15 | 0.98% |
| 2025-05-12 | 15.29 | 15.68 | 15.24 | 15.54 | +2.24% | 0.23 | 1.55% |
| 2025-05-09 | 15.09 | 15.27 | 15.00 | 15.20 | +0.66% | 0.15 | 1.02% |
| 2025-05-08 | 15.02 | 15.12 | 14.78 | 15.10 | +1.41% | 0.12 | 0.84% |
| 2025-05-07 | 14.91 | 15.11 | 14.73 | 14.89 | +0.68% | 0.12 | 0.84% |
| 2025-05-06 | 14.70 | 14.90 | 14.66 | 14.79 | +0.61% | 0.15 | 1.08% |