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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 18.61 | 18.97 | 18.61 | 18.85 | +0.43% | 0.24 | 0.93% |
| 2025-10-21 | 18.38 | 18.83 | 18.21 | 18.77 | +2.40% | 0.27 | 1.04% |
| 2025-10-20 | 18.19 | 18.45 | 18.15 | 18.33 | +1.61% | 0.22 | 0.86% |
| 2025-10-17 | 18.53 | 18.72 | 18.00 | 18.04 | -2.70% | 0.30 | 1.18% |
| 2025-10-16 | 18.90 | 18.98 | 18.41 | 18.54 | -2.37% | 0.31 | 1.19% |
| 2025-10-15 | 18.25 | 19.06 | 18.17 | 18.99 | +3.66% | 0.43 | 1.66% |
| 2025-10-14 | 18.47 | 18.79 | 18.21 | 18.32 | -0.97% | 0.37 | 1.47% |
| 2025-10-13 | 18.08 | 18.62 | 17.61 | 18.50 | -1.54% | 0.51 | 2.02% |
| 2025-10-10 | 18.66 | 19.20 | 18.56 | 18.79 | +0.70% | 0.35 | 1.36% |
| 2025-10-09 | 19.07 | 19.16 | 18.61 | 18.66 | -1.79% | 0.38 | 1.47% |
| 2025-09-30 | 19.19 | 19.23 | 18.93 | 19.00 | -0.84% | 0.26 | 1.00% |
| 2025-09-29 | 18.93 | 19.34 | 18.57 | 19.16 | +1.05% | 0.36 | 1.36% |
| 2025-09-26 | 18.66 | 19.24 | 18.41 | 18.96 | +1.17% | 0.49 | 1.88% |
| 2025-09-25 | 18.90 | 19.05 | 18.67 | 18.74 | -0.64% | 0.36 | 1.39% |
| 2025-09-24 | 18.70 | 18.96 | 18.62 | 18.86 | +0.16% | 0.34 | 1.30% |
| 2025-09-23 | 19.34 | 19.34 | 18.31 | 18.83 | -2.44% | 0.77 | 2.99% |
| 2025-09-22 | 19.32 | 19.49 | 19.10 | 19.30 | -0.72% | 0.36 | 1.37% |
| 2025-09-19 | 20.20 | 20.22 | 19.30 | 19.44 | -3.76% | 0.70 | 2.57% |
| 2025-09-18 | 20.95 | 20.95 | 19.93 | 20.20 | -3.16% | 0.83 | 2.94% |
| 2025-09-17 | 21.13 | 21.20 | 20.81 | 20.86 | -1.23% | 0.61 | 2.13% |