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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 22.17 | 22.54 | 21.06 | 21.27 | -5.80% | 1.14 | 3.77% |
| 2026-03-20 | 23.17 | 23.65 | 22.49 | 22.58 | -2.55% | 0.86 | 2.69% |
| 2026-03-19 | 23.79 | 24.51 | 22.88 | 23.17 | -3.74% | 1.07 | 3.28% |
| 2026-03-18 | 23.59 | 24.14 | 23.28 | 24.07 | +1.65% | 1.01 | 3.08% |
| 2026-03-17 | 26.28 | 26.28 | 23.50 | 23.68 | -9.62% | 1.60 | 4.70% |
| 2026-03-16 | 26.40 | 26.67 | 25.92 | 26.20 | -0.15% | 0.77 | 2.13% |
| 2026-03-13 | 27.16 | 27.25 | 26.18 | 26.24 | -3.35% | 1.24 | 3.37% |
| 2026-03-12 | 28.21 | 28.68 | 26.66 | 27.15 | -3.72% | 1.65 | 4.38% |
| 2026-03-11 | 28.54 | 29.50 | 28.03 | 28.20 | -0.35% | 1.77 | 4.46% |
| 2026-03-10 | 28.42 | 28.92 | 27.50 | 28.30 | +2.06% | 1.72 | 4.39% |
| 2026-03-09 | 28.33 | 28.49 | 26.50 | 27.73 | -3.95% | 2.00 | 5.30% |
| 2026-03-06 | 28.87 | 29.00 | 27.71 | 28.87 | 0.00% | 2.35 | 5.97% |
| 2026-03-05 | 27.62 | 29.99 | 27.00 | 28.87 | +7.08% | 2.96 | 7.42% |
| 2026-03-04 | 25.42 | 27.23 | 24.81 | 26.96 | +5.03% | 1.63 | 4.41% |
| 2026-03-03 | 27.74 | 27.80 | 25.50 | 25.67 | -6.93% | 1.77 | 4.85% |
| 2026-03-02 | 25.99 | 28.05 | 25.83 | 27.58 | +4.27% | 1.94 | 5.15% |
| 2026-02-27 | 26.00 | 26.84 | 25.60 | 26.45 | +1.73% | 1.18 | 3.26% |
| 2026-02-26 | 26.40 | 26.50 | 25.48 | 26.00 | -0.73% | 1.24 | 3.47% |
| 2026-02-25 | 27.17 | 27.22 | 26.00 | 26.19 | -2.93% | 1.81 | 4.92% |
| 2026-02-24 | 26.50 | 27.91 | 26.39 | 26.98 | -0.15% | 2.36 | 6.29% |