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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 21.02 | 21.16 | 20.68 | 21.12 | +0.48% | 0.78 | 2.69% |
| 2025-09-15 | 21.06 | 21.28 | 20.69 | 21.02 | +0.05% | 0.90 | 3.12% |
| 2025-09-12 | 21.38 | 21.48 | 20.47 | 21.01 | -1.36% | 0.99 | 3.44% |
| 2025-09-11 | 21.54 | 21.56 | 20.70 | 21.30 | -1.02% | 0.91 | 3.13% |
| 2025-09-10 | 21.26 | 21.58 | 20.72 | 21.52 | +1.22% | 1.04 | 3.54% |
| 2025-09-09 | 22.02 | 22.12 | 21.08 | 21.26 | -3.76% | 1.16 | 3.92% |
| 2025-09-08 | 21.63 | 22.21 | 21.13 | 22.09 | -2.86% | 1.47 | 4.89% |
| 2025-09-05 | 22.20 | 23.08 | 21.69 | 22.74 | +1.47% | 1.94 | 6.31% |
| 2025-09-04 | 23.05 | 23.18 | 22.00 | 22.41 | -3.82% | 2.55 | 8.28% |
| 2025-09-03 | 24.78 | 25.13 | 23.03 | 23.30 | -6.84% | 2.65 | 8.15% |
| 2025-09-02 | 24.97 | 26.62 | 23.77 | 25.01 | +2.17% | 5.65 | 16.72% |
| 2025-09-01 | 20.95 | 24.48 | 20.95 | 24.48 | +20.00% | 2.78 | 8.67% |
| 2025-08-29 | 20.01 | 20.75 | 19.16 | 20.40 | +1.49% | 1.48 | 5.44% |
| 2025-08-28 | 19.79 | 20.17 | 19.34 | 20.10 | +1.57% | 0.98 | 3.64% |
| 2025-08-27 | 21.04 | 21.24 | 19.64 | 19.79 | -6.87% | 1.69 | 6.07% |
| 2025-08-26 | 19.90 | 21.75 | 19.72 | 21.25 | +6.41% | 2.31 | 8.16% |
| 2025-08-25 | 19.90 | 20.10 | 19.61 | 19.97 | +0.50% | 0.74 | 2.78% |
| 2025-08-22 | 20.12 | 20.34 | 19.78 | 19.87 | -1.49% | 0.71 | 2.65% |
| 2025-08-21 | 20.39 | 21.08 | 19.98 | 20.17 | -1.08% | 1.27 | 4.62% |
| 2025-08-20 | 20.89 | 20.93 | 19.91 | 20.39 | -3.50% | 0.88 | 3.23% |