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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 51.28 | 53.38 | 51.00 | 52.78 | +2.92% | 0.95 | 7.26% |
| 2025-06-23 | 50.67 | 51.41 | 50.08 | 51.28 | +1.18% | 0.45 | 3.55% |
| 2025-06-20 | 50.88 | 51.78 | 50.31 | 50.68 | -0.45% | 0.37 | 2.87% |
| 2025-06-19 | 51.15 | 51.79 | 50.56 | 50.91 | -0.43% | 0.43 | 3.39% |
| 2025-06-18 | 50.49 | 51.27 | 50.37 | 51.13 | +0.75% | 0.31 | 2.39% |
| 2025-06-17 | 50.69 | 51.43 | 50.09 | 50.75 | +0.12% | 0.30 | 2.37% |
| 2025-06-16 | 50.02 | 50.69 | 49.66 | 50.69 | +1.64% | 0.37 | 2.92% |
| 2025-06-13 | 50.41 | 51.21 | 49.61 | 49.87 | -1.96% | 0.39 | 3.13% |
| 2025-06-12 | 50.24 | 51.37 | 49.94 | 50.87 | +0.67% | 0.44 | 3.46% |
| 2025-06-11 | 50.16 | 50.62 | 50.09 | 50.53 | +0.84% | 0.30 | 2.35% |
| 2025-06-10 | 50.65 | 50.91 | 49.61 | 50.11 | -0.99% | 0.55 | 4.35% |
| 2025-06-09 | 50.81 | 50.90 | 49.93 | 50.61 | +0.84% | 0.47 | 3.68% |
| 2025-06-06 | 49.77 | 50.29 | 49.73 | 50.19 | +0.56% | 0.47 | 3.77% |
| 2025-06-05 | 49.10 | 50.36 | 49.10 | 49.91 | +1.38% | 0.65 | 5.22% |
| 2025-06-04 | 48.67 | 49.31 | 48.62 | 49.23 | +0.86% | 0.50 | 4.08% |
| 2025-06-03 | 48.10 | 49.10 | 47.95 | 48.82 | +0.93% | 0.43 | 3.50% |
| 2025-05-30 | 49.02 | 49.02 | 48.12 | 48.37 | -1.16% | 0.44 | 3.65% |
| 2025-05-29 | 47.42 | 49.14 | 47.42 | 48.94 | +2.68% | 0.65 | 5.34% |
| 2025-05-28 | 46.89 | 48.12 | 46.48 | 47.66 | +1.66% | 0.53 | 4.48% |
| 2025-05-27 | 46.82 | 47.16 | 46.30 | 46.88 | -0.17% | 0.32 | 2.73% |