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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 46.68 | 47.36 | 46.47 | 46.96 | +0.85% | 0.31 | 2.63% |
| 2025-05-23 | 47.16 | 48.13 | 46.56 | 46.56 | -1.16% | 0.48 | 4.05% |
| 2025-05-22 | 47.92 | 48.75 | 46.99 | 47.11 | -1.70% | 0.35 | 2.94% |
| 2025-05-21 | 48.55 | 48.85 | 47.53 | 47.92 | -1.29% | 0.45 | 3.73% |
| 2025-05-20 | 47.63 | 48.83 | 47.37 | 48.55 | +1.98% | 0.45 | 3.69% |
| 2025-05-19 | 47.14 | 47.82 | 46.66 | 47.60 | +0.97% | 0.30 | 2.56% |
| 2025-05-16 | 47.46 | 48.04 | 47.14 | 47.15 | -0.77% | 0.32 | 2.70% |
| 2025-05-15 | 48.49 | 48.53 | 47.46 | 47.51 | -2.05% | 0.41 | 3.38% |
| 2025-05-14 | 48.32 | 49.12 | 48.01 | 48.51 | +0.33% | 0.54 | 4.44% |
| 2025-05-13 | 49.63 | 49.91 | 48.30 | 48.35 | -1.32% | 0.50 | 4.03% |
| 2025-05-12 | 48.43 | 49.14 | 48.03 | 48.99 | +2.13% | 0.53 | 4.29% |
| 2025-05-09 | 48.95 | 49.27 | 47.66 | 47.97 | -2.38% | 0.49 | 4.08% |
| 2025-05-08 | 48.25 | 49.19 | 47.39 | 49.14 | +0.04% | 0.76 | 6.22% |
| 2025-05-07 | 48.87 | 49.24 | 47.60 | 49.12 | +2.13% | 0.81 | 6.88% |
| 2025-05-06 | 47.47 | 48.15 | 47.04 | 48.10 | +2.89% | 0.42 | 3.62% |