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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 169.77 | 170.59 | 165.00 | 167.50 | -0.34% | 2.05 | 3.37% |
| 2026-04-20 | 168.04 | 169.00 | 164.51 | 168.07 | -0.48% | 2.52 | 4.17% |
| 2026-04-17 | 176.60 | 177.65 | 166.48 | 168.88 | -2.84% | 3.59 | 5.84% |
| 2026-04-16 | 156.00 | 176.90 | 156.00 | 173.82 | +11.20% | 5.24 | 8.42% |
| 2026-04-15 | 156.03 | 158.44 | 153.28 | 156.31 | +0.92% | 2.12 | 3.73% |
| 2026-04-14 | 156.56 | 158.02 | 154.00 | 154.89 | -1.19% | 2.34 | 4.14% |
| 2026-04-13 | 158.31 | 163.20 | 153.51 | 156.75 | -2.69% | 3.31 | 5.80% |
| 2026-04-10 | 155.58 | 164.97 | 147.22 | 161.09 | +11.88% | 5.43 | 9.39% |
| 2026-04-09 | 135.81 | 145.35 | 134.50 | 143.99 | +5.15% | 2.38 | 4.58% |
| 2026-04-08 | 131.01 | 136.95 | 131.01 | 136.94 | +6.33% | 1.37 | 2.79% |
| 2026-04-07 | 130.00 | 130.46 | 125.80 | 128.79 | +1.82% | 0.81 | 1.73% |
| 2026-04-03 | 130.33 | 130.97 | 126.48 | 126.49 | -1.87% | 0.78 | 1.69% |
| 2026-04-02 | 134.90 | 135.30 | 128.60 | 128.90 | -4.98% | 1.03 | 2.16% |
| 2026-04-01 | 137.11 | 139.52 | 132.83 | 135.65 | +1.12% | 1.03 | 2.09% |
| 2026-03-31 | 139.00 | 141.28 | 134.01 | 134.15 | -3.32% | 1.18 | 2.37% |
| 2026-03-30 | 138.79 | 140.13 | 135.10 | 138.76 | -0.69% | 0.87 | 1.74% |
| 2026-03-27 | 135.15 | 141.98 | 134.13 | 139.72 | +2.13% | 1.28 | 2.52% |
| 2026-03-26 | 133.32 | 143.88 | 133.32 | 136.80 | +0.86% | 1.83 | 3.60% |
| 2026-03-25 | 135.54 | 136.55 | 130.13 | 135.63 | +2.10% | 1.38 | 2.83% |
| 2026-03-24 | 130.30 | 135.00 | 126.69 | 132.84 | +3.78% | 0.97 | 2.05% |