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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 63.70 | 63.87 | 61.89 | 62.16 | -2.70% | 1.29 | 8.20% |
| 2025-08-18 | 61.11 | 64.12 | 60.45 | 63.89 | +4.59% | 2.16 | 13.86% |
| 2025-08-15 | 60.10 | 61.17 | 59.70 | 61.08 | +1.49% | 1.10 | 7.27% |
| 2025-08-14 | 62.89 | 63.03 | 59.90 | 60.19 | -4.51% | 1.34 | 8.73% |
| 2025-08-13 | 62.37 | 63.77 | 61.89 | 63.03 | +1.06% | 1.45 | 9.23% |
| 2025-08-12 | 61.40 | 62.77 | 60.77 | 62.37 | +0.66% | 1.63 | 10.50% |
| 2025-08-11 | 57.59 | 64.36 | 57.59 | 61.96 | +6.65% | 3.60 | 22.94% |
| 2025-08-08 | 58.95 | 59.76 | 58.10 | 58.10 | -2.97% | 1.00 | 6.81% |
| 2025-08-07 | 57.92 | 60.60 | 57.65 | 59.88 | +3.31% | 1.93 | 12.99% |
| 2025-08-06 | 58.42 | 58.67 | 57.40 | 57.96 | -0.92% | 1.05 | 7.20% |
| 2025-08-05 | 58.50 | 59.10 | 57.82 | 58.50 | -0.17% | 0.82 | 5.62% |
| 2025-08-04 | 57.40 | 59.12 | 56.70 | 58.60 | +0.70% | 1.22 | 8.40% |
| 2025-08-01 | 56.90 | 58.82 | 56.24 | 58.19 | +1.78% | 1.38 | 9.50% |
| 2025-07-31 | 57.91 | 58.80 | 57.08 | 57.17 | -1.65% | 1.56 | 10.79% |
| 2025-07-30 | 56.32 | 58.23 | 55.70 | 58.13 | +3.80% | 1.92 | 13.41% |
| 2025-07-29 | 55.79 | 56.20 | 55.29 | 56.00 | +0.23% | 0.83 | 5.92% |
| 2025-07-28 | 54.74 | 56.20 | 54.66 | 55.87 | +2.08% | 1.13 | 8.12% |
| 2025-07-25 | 54.48 | 54.99 | 54.12 | 54.74 | +0.48% | 0.64 | 4.72% |
| 2025-07-24 | 54.81 | 55.04 | 54.21 | 54.48 | -0.37% | 0.91 | 6.63% |
| 2025-07-23 | 53.67 | 54.81 | 53.14 | 54.68 | +1.50% | 1.03 | 7.62% |