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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 22.45 | 24.00 | 22.43 | 22.80 | +1.74% | 1.23 | 3.85% |
| 2026-01-15 | 22.76 | 22.99 | 22.06 | 22.41 | -1.54% | 0.64 | 2.06% |
| 2026-01-14 | 23.00 | 23.39 | 22.35 | 22.76 | -0.13% | 0.98 | 3.09% |
| 2026-01-13 | 22.93 | 23.38 | 22.44 | 22.79 | +0.09% | 1.13 | 3.57% |
| 2026-01-12 | 22.92 | 23.11 | 22.61 | 22.77 | +0.22% | 0.83 | 2.61% |
| 2026-01-09 | 21.86 | 23.20 | 21.68 | 22.72 | +3.93% | 1.15 | 3.64% |
| 2026-01-08 | 22.10 | 22.26 | 21.67 | 21.86 | -1.31% | 0.59 | 1.94% |
| 2026-01-07 | 22.15 | 22.84 | 22.04 | 22.15 | 0.00% | 0.91 | 2.92% |
| 2026-01-06 | 21.78 | 22.58 | 21.44 | 22.15 | +1.37% | 1.48 | 4.87% |
| 2026-01-05 | 22.08 | 22.22 | 21.70 | 21.85 | +1.30% | 0.71 | 2.32% |
| 2025-12-31 | 21.93 | 22.13 | 21.08 | 21.57 | -1.51% | 0.93 | 3.14% |
| 2025-12-30 | 22.88 | 23.20 | 21.84 | 21.90 | -3.74% | 1.34 | 4.34% |
| 2025-12-29 | 22.80 | 23.44 | 22.30 | 22.75 | +0.71% | 1.08 | 3.42% |
| 2025-12-26 | 22.74 | 22.99 | 22.38 | 22.59 | -1.22% | 0.71 | 2.26% |
| 2025-12-25 | 22.39 | 23.17 | 22.20 | 22.87 | +1.33% | 1.09 | 3.49% |
| 2025-12-24 | 22.00 | 23.00 | 21.51 | 22.57 | +2.59% | 1.50 | 4.84% |
| 2025-12-23 | 21.15 | 22.27 | 21.15 | 22.00 | +3.29% | 1.27 | 4.21% |
| 2025-12-22 | 21.49 | 21.49 | 20.93 | 21.30 | -1.39% | 0.70 | 2.42% |
| 2025-12-19 | 21.42 | 21.64 | 21.18 | 21.60 | +0.75% | 0.46 | 1.55% |
| 2025-12-18 | 21.10 | 21.68 | 21.03 | 21.44 | +0.66% | 0.58 | 1.95% |