联动科技 sz.301369
274.66
+0.45%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 270.42 | 274.98 | 262.36 | 274.66 | +0.45% | 6.59 | 6.48% |
| 2026-05-21 | 266.65 | 299.20 | 265.02 | 273.42 | +5.50% | 8.87 | 8.24% |
| 2026-05-20 | 254.74 | 261.00 | 249.00 | 259.16 | +0.86% | 3.54 | 3.68% |
| 2026-05-19 | 245.98 | 259.00 | 236.56 | 256.95 | +5.47% | 4.82 | 5.14% |
| 2026-05-18 | 238.00 | 248.45 | 233.51 | 243.63 | +0.45% | 5.14 | 5.63% |
| 2026-05-15 | 239.00 | 250.20 | 233.33 | 242.55 | -0.68% | 6.02 | 6.57% |
| 2026-05-14 | 245.01 | 261.99 | 229.35 | 244.20 | -2.01% | 8.41 | 9.54% |
| 2026-05-13 | 228.99 | 253.89 | 226.01 | 249.20 | +6.44% | 6.12 | 6.87% |
| 2026-05-12 | 219.13 | 238.96 | 216.00 | 234.13 | +5.56% | 6.70 | 8.08% |
| 2026-05-11 | 220.21 | 227.97 | 210.04 | 221.80 | +2.74% | 7.58 | 9.47% |
| 2026-05-08 | 180.18 | 219.00 | 180.00 | 215.88 | +17.76% | 5.81 | 7.60% |
| 2026-05-07 | 171.39 | 185.00 | 170.23 | 183.32 | +6.45% | 2.85 | 4.39% |
| 2026-05-06 | 175.00 | 177.85 | 171.00 | 172.22 | +1.26% | 2.32 | 3.65% |
| 2026-04-30 | 163.00 | 172.54 | 161.48 | 170.07 | +5.37% | 2.58 | 4.21% |
| 2026-04-29 | 161.16 | 163.78 | 159.24 | 161.40 | -0.37% | 1.56 | 2.65% |
| 2026-04-28 | 166.31 | 169.29 | 161.39 | 162.00 | -4.11% | 2.26 | 3.79% |
| 2026-04-27 | 169.43 | 171.00 | 166.39 | 168.95 | +1.71% | 2.37 | 3.87% |
| 2026-04-24 | 164.99 | 171.47 | 164.52 | 166.11 | -0.71% | 2.24 | 3.67% |
| 2026-04-23 | 170.50 | 174.76 | 164.48 | 167.29 | -1.51% | 2.36 | 3.85% |
| 2026-04-22 | 165.45 | 170.50 | 163.06 | 169.86 | +1.41% | 2.29 | 3.77% |