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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 20.85 | 21.33 | 20.33 | 21.30 | +2.16% | 0.71 | 2.46% |
| 2025-12-16 | 21.60 | 21.85 | 20.61 | 20.85 | -3.56% | 0.66 | 2.27% |
| 2025-12-15 | 20.59 | 22.27 | 20.57 | 21.62 | +4.44% | 1.19 | 4.00% |
| 2025-12-12 | 20.62 | 21.20 | 20.32 | 20.70 | +0.39% | 0.58 | 2.01% |
| 2025-12-11 | 20.62 | 20.98 | 20.28 | 20.62 | -0.10% | 0.46 | 1.63% |
| 2025-12-10 | 20.50 | 21.28 | 20.36 | 20.64 | +0.19% | 0.47 | 1.63% |
| 2025-12-09 | 20.88 | 21.04 | 20.55 | 20.60 | -1.95% | 0.37 | 1.30% |
| 2025-12-08 | 20.88 | 21.38 | 20.64 | 21.01 | +0.62% | 0.63 | 2.17% |
| 2025-12-05 | 20.30 | 21.02 | 20.30 | 20.88 | +2.10% | 0.49 | 1.70% |
| 2025-12-04 | 20.64 | 20.80 | 20.00 | 20.45 | -0.92% | 0.63 | 2.24% |
| 2025-12-03 | 21.22 | 21.48 | 20.51 | 20.64 | -2.78% | 0.75 | 2.62% |
| 2025-12-02 | 21.30 | 22.48 | 21.06 | 21.23 | +0.24% | 1.12 | 3.74% |
| 2025-12-01 | 21.13 | 21.82 | 21.02 | 21.18 | -1.07% | 0.97 | 3.31% |
| 2025-11-28 | 20.81 | 22.18 | 20.40 | 21.41 | +2.64% | 1.32 | 4.48% |
| 2025-11-27 | 20.26 | 21.39 | 20.14 | 20.86 | +0.43% | 1.43 | 5.00% |
| 2025-11-26 | 22.51 | 22.81 | 20.73 | 20.77 | -10.86% | 2.10 | 7.05% |
| 2025-11-25 | 22.80 | 23.38 | 21.89 | 23.30 | +1.30% | 2.67 | 8.60% |
| 2025-11-24 | 21.73 | 23.76 | 20.70 | 23.00 | +7.23% | 2.80 | 9.10% |
| 2025-11-21 | 20.86 | 21.80 | 19.88 | 21.45 | +3.72% | 1.87 | 6.46% |
| 2025-11-20 | 19.97 | 20.87 | 19.40 | 20.68 | +3.09% | 1.15 | 4.10% |