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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 22.36 | 22.40 | 21.42 | 22.03 | -2.09% | 1.44 | 4.50% |
| 2026-04-20 | 21.82 | 23.07 | 21.24 | 22.50 | +2.83% | 1.56 | 4.94% |
| 2026-04-17 | 20.99 | 22.18 | 20.71 | 21.88 | +4.14% | 1.31 | 4.31% |
| 2026-04-16 | 21.40 | 21.49 | 20.51 | 21.01 | -1.78% | 1.24 | 4.31% |
| 2026-04-15 | 21.69 | 22.14 | 21.28 | 21.39 | -1.66% | 0.98 | 3.29% |
| 2026-04-14 | 22.30 | 22.43 | 21.46 | 21.75 | -3.46% | 1.00 | 3.33% |
| 2026-04-13 | 22.93 | 22.98 | 22.30 | 22.53 | -2.26% | 0.56 | 1.81% |
| 2026-04-10 | 22.88 | 23.23 | 22.78 | 23.05 | +0.74% | 0.46 | 1.43% |
| 2026-04-09 | 23.18 | 23.21 | 22.73 | 22.88 | -1.38% | 0.52 | 1.64% |
| 2026-04-08 | 22.65 | 23.31 | 22.57 | 23.20 | +4.93% | 0.57 | 1.77% |
| 2026-04-07 | 21.80 | 22.45 | 21.75 | 22.11 | +0.77% | 0.42 | 1.36% |
| 2026-04-03 | 22.40 | 22.44 | 21.80 | 21.94 | -1.30% | 0.39 | 1.28% |
| 2026-04-02 | 22.90 | 23.09 | 22.05 | 22.23 | -2.71% | 0.54 | 1.74% |
| 2026-04-01 | 22.45 | 23.26 | 22.40 | 22.85 | +3.82% | 0.55 | 1.72% |
| 2026-03-31 | 22.26 | 22.76 | 21.99 | 22.01 | -0.95% | 0.59 | 1.91% |
| 2026-03-30 | 22.18 | 22.50 | 21.57 | 22.22 | -1.11% | 0.49 | 1.61% |
| 2026-03-27 | 22.04 | 22.80 | 21.86 | 22.47 | +0.58% | 0.50 | 1.61% |
| 2026-03-26 | 22.53 | 23.06 | 22.11 | 22.34 | -0.98% | 0.80 | 2.56% |
| 2026-03-25 | 22.38 | 23.06 | 22.29 | 22.56 | +1.67% | 0.67 | 2.15% |
| 2026-03-24 | 21.88 | 22.35 | 21.36 | 22.19 | +4.33% | 0.81 | 2.68% |