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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 19.72 | 20.15 | 19.20 | 20.06 | +2.09% | 0.75 | 2.74% |
| 2025-11-18 | 19.89 | 20.80 | 19.61 | 19.65 | -0.86% | 0.76 | 2.75% |
| 2025-11-17 | 19.56 | 20.22 | 19.41 | 19.82 | +1.17% | 0.71 | 2.58% |
| 2025-11-14 | 19.91 | 20.10 | 19.28 | 19.59 | -2.05% | 0.98 | 3.64% |
| 2025-11-13 | 19.89 | 21.29 | 19.43 | 20.00 | +6.21% | 1.52 | 5.42% |
| 2025-11-12 | 19.01 | 19.09 | 18.70 | 18.83 | -1.21% | 0.15 | 0.56% |
| 2025-11-11 | 18.86 | 19.37 | 18.76 | 19.06 | +0.74% | 0.23 | 0.86% |
| 2025-11-10 | 18.74 | 18.92 | 18.58 | 18.92 | +1.23% | 0.25 | 0.95% |
| 2025-11-07 | 18.82 | 18.90 | 18.57 | 18.69 | -0.74% | 0.21 | 0.83% |
| 2025-11-06 | 18.93 | 19.01 | 18.78 | 18.83 | -0.53% | 0.20 | 0.78% |
| 2025-11-05 | 18.87 | 19.03 | 18.70 | 18.93 | -0.16% | 0.17 | 0.66% |
| 2025-11-04 | 19.05 | 19.14 | 18.85 | 18.96 | -0.47% | 0.26 | 0.98% |
| 2025-11-03 | 19.45 | 19.46 | 18.84 | 19.05 | -0.83% | 0.27 | 1.03% |
| 2025-10-31 | 18.27 | 19.69 | 18.26 | 19.21 | +5.20% | 0.68 | 2.58% |
| 2025-10-30 | 18.68 | 18.68 | 18.23 | 18.26 | -2.25% | 0.29 | 1.14% |
| 2025-10-29 | 19.08 | 19.45 | 18.47 | 18.68 | -2.45% | 0.48 | 1.85% |
| 2025-10-28 | 19.00 | 19.27 | 18.94 | 19.15 | +0.74% | 0.23 | 0.85% |
| 2025-10-27 | 19.17 | 19.34 | 18.93 | 19.01 | -0.47% | 0.35 | 1.34% |
| 2025-10-24 | 18.77 | 19.10 | 18.68 | 19.10 | +1.76% | 0.25 | 0.95% |
| 2025-10-23 | 18.86 | 18.86 | 18.50 | 18.77 | -0.42% | 0.20 | 0.78% |