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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 25.17 | 27.49 | 24.41 | 27.02 | +7.52% | 2.20 | 6.08% |
| 2026-02-12 | 24.58 | 25.94 | 24.12 | 25.13 | +2.20% | 1.61 | 4.60% |
| 2026-02-11 | 23.40 | 24.88 | 23.33 | 24.59 | +4.77% | 1.43 | 4.24% |
| 2026-02-10 | 23.96 | 23.96 | 23.45 | 23.47 | -1.18% | 0.48 | 1.46% |
| 2026-02-09 | 23.96 | 24.09 | 23.18 | 23.75 | -0.88% | 1.02 | 3.13% |
| 2026-02-06 | 23.49 | 24.39 | 23.12 | 23.96 | +2.22% | 0.85 | 2.58% |
| 2026-02-05 | 23.83 | 23.84 | 23.33 | 23.44 | -1.64% | 0.70 | 2.13% |
| 2026-02-04 | 24.01 | 24.24 | 23.50 | 23.83 | -0.67% | 0.87 | 2.64% |
| 2026-02-03 | 23.49 | 24.20 | 23.34 | 23.99 | +3.23% | 0.90 | 2.71% |
| 2026-02-02 | 23.49 | 23.96 | 22.96 | 23.24 | -2.48% | 0.91 | 2.80% |
| 2026-01-30 | 23.56 | 24.84 | 23.32 | 23.83 | +1.32% | 1.15 | 3.49% |
| 2026-01-29 | 22.30 | 24.45 | 22.00 | 23.52 | +7.40% | 2.15 | 6.59% |
| 2026-01-28 | 22.97 | 23.00 | 21.85 | 21.90 | -4.16% | 0.83 | 2.69% |
| 2026-01-27 | 23.38 | 23.46 | 22.27 | 22.85 | -2.68% | 0.89 | 2.84% |
| 2026-01-26 | 23.78 | 24.19 | 22.97 | 23.48 | -1.18% | 0.87 | 2.68% |
| 2026-01-23 | 23.95 | 24.28 | 23.40 | 23.76 | +0.42% | 0.94 | 2.84% |
| 2026-01-22 | 23.00 | 24.14 | 22.82 | 23.66 | +2.91% | 1.12 | 3.44% |
| 2026-01-21 | 22.61 | 23.01 | 22.43 | 22.99 | +1.28% | 0.46 | 1.45% |
| 2026-01-20 | 23.50 | 23.50 | 22.51 | 22.70 | -2.83% | 0.83 | 2.61% |
| 2026-01-19 | 22.81 | 23.53 | 22.73 | 23.36 | +2.46% | 0.69 | 2.15% |