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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 135.48 | 136.37 | 127.33 | 128.00 | -6.75% | 1.50 | 3.13% |
| 2026-03-20 | 146.01 | 147.26 | 137.18 | 137.27 | -5.85% | 1.95 | 3.80% |
| 2026-03-19 | 144.65 | 148.32 | 139.90 | 145.80 | -2.97% | 2.31 | 4.42% |
| 2026-03-18 | 137.00 | 155.00 | 137.00 | 150.26 | +12.81% | 3.85 | 7.07% |
| 2026-03-17 | 137.11 | 139.00 | 133.01 | 133.20 | -2.92% | 0.89 | 1.79% |
| 2026-03-16 | 135.10 | 139.49 | 132.66 | 137.21 | +1.49% | 0.96 | 1.94% |
| 2026-03-13 | 136.15 | 139.66 | 135.01 | 135.20 | -2.25% | 0.86 | 1.72% |
| 2026-03-12 | 140.63 | 144.97 | 137.77 | 138.31 | -2.36% | 1.18 | 2.31% |
| 2026-03-11 | 145.00 | 145.00 | 140.83 | 141.66 | -2.77% | 1.46 | 2.83% |
| 2026-03-10 | 131.97 | 146.42 | 131.97 | 145.69 | +11.77% | 2.88 | 5.59% |
| 2026-03-09 | 130.84 | 131.38 | 123.50 | 130.35 | -1.59% | 1.27 | 2.74% |
| 2026-03-06 | 132.05 | 134.60 | 129.80 | 132.45 | -0.41% | 0.89 | 1.86% |
| 2026-03-05 | 128.39 | 135.70 | 127.37 | 132.99 | +6.31% | 1.24 | 2.59% |
| 2026-03-04 | 126.30 | 129.00 | 124.88 | 125.10 | -0.95% | 0.67 | 1.46% |
| 2026-03-03 | 133.91 | 133.91 | 126.15 | 126.30 | -4.82% | 1.13 | 2.38% |
| 2026-03-02 | 129.99 | 134.88 | 128.28 | 132.69 | +0.60% | 1.34 | 2.79% |
| 2026-02-27 | 130.00 | 133.32 | 126.96 | 131.90 | +0.96% | 0.92 | 1.94% |
| 2026-02-26 | 129.10 | 131.81 | 127.81 | 130.64 | +1.98% | 0.82 | 1.73% |
| 2026-02-25 | 127.24 | 128.50 | 123.01 | 128.10 | +0.31% | 1.01 | 2.21% |
| 2026-02-24 | 131.79 | 132.00 | 126.81 | 127.71 | -2.00% | 0.77 | 1.65% |