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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 53.30 | 54.01 | 53.01 | 53.87 | +0.99% | 0.67 | 4.98% |
| 2025-07-21 | 53.21 | 53.39 | 52.97 | 53.34 | +0.15% | 0.38 | 2.83% |
| 2025-07-18 | 53.73 | 53.83 | 53.07 | 53.26 | -0.30% | 0.39 | 2.92% |
| 2025-07-17 | 52.91 | 53.59 | 52.77 | 53.42 | +0.68% | 0.44 | 3.28% |
| 2025-07-16 | 53.30 | 53.87 | 52.91 | 53.06 | -0.37% | 0.45 | 3.33% |
| 2025-07-15 | 53.71 | 54.00 | 52.94 | 53.26 | -0.89% | 0.49 | 3.62% |
| 2025-07-14 | 53.16 | 54.45 | 52.91 | 53.74 | +0.73% | 0.55 | 4.06% |
| 2025-07-11 | 53.02 | 53.66 | 52.67 | 53.35 | +0.21% | 0.56 | 4.16% |
| 2025-07-10 | 53.33 | 53.59 | 52.91 | 53.24 | -0.19% | 0.64 | 4.82% |
| 2025-07-09 | 54.42 | 54.44 | 53.03 | 53.34 | -2.00% | 0.98 | 7.30% |
| 2025-07-08 | 54.42 | 54.81 | 54.04 | 54.43 | +0.09% | 1.03 | 7.58% |
| 2025-07-07 | 55.98 | 55.98 | 54.28 | 54.38 | -2.66% | 1.10 | 8.05% |
| 2025-07-04 | 54.95 | 56.60 | 53.79 | 55.86 | +1.19% | 1.63 | 11.80% |
| 2025-07-03 | 53.82 | 56.00 | 53.46 | 55.20 | +1.99% | 1.86 | 13.48% |
| 2025-07-02 | 54.51 | 55.49 | 53.77 | 54.13 | -4.46% | 2.24 | 16.35% |
| 2025-07-01 | 53.90 | 61.89 | 53.90 | 56.65 | +5.66% | 3.81 | 26.17% |
| 2025-06-30 | 52.25 | 54.50 | 52.04 | 53.62 | +3.31% | 0.89 | 6.64% |
| 2025-06-27 | 52.44 | 53.28 | 51.90 | 51.90 | -0.19% | 0.68 | 5.13% |
| 2025-06-26 | 52.73 | 53.03 | 51.96 | 52.00 | -1.06% | 0.52 | 3.95% |
| 2025-06-25 | 52.78 | 52.90 | 51.82 | 52.56 | -0.42% | 0.68 | 5.14% |