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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 127.80 | 133.50 | 127.80 | 130.32 | +0.75% | 1.10 | 2.29% |
| 2026-02-12 | 129.92 | 129.92 | 126.54 | 129.35 | +0.27% | 0.94 | 2.01% |
| 2026-02-11 | 128.08 | 129.54 | 126.54 | 129.00 | +0.72% | 1.05 | 2.26% |
| 2026-02-10 | 124.05 | 129.58 | 120.63 | 128.08 | +5.35% | 2.08 | 4.57% |
| 2026-02-09 | 119.71 | 122.98 | 118.52 | 121.57 | +4.60% | 1.03 | 2.34% |
| 2026-02-06 | 118.41 | 119.00 | 116.21 | 116.22 | -1.80% | 0.52 | 1.22% |
| 2026-02-05 | 117.25 | 118.79 | 114.70 | 118.35 | -0.07% | 0.99 | 2.34% |
| 2026-02-04 | 118.40 | 122.80 | 117.36 | 118.43 | -1.71% | 0.63 | 1.47% |
| 2026-02-03 | 118.51 | 123.37 | 118.51 | 120.49 | +1.91% | 0.97 | 2.20% |
| 2026-02-02 | 123.37 | 123.37 | 117.80 | 118.23 | -4.17% | 0.99 | 2.26% |
| 2026-01-30 | 121.00 | 124.16 | 117.23 | 123.38 | +1.97% | 1.14 | 2.58% |
| 2026-01-29 | 125.00 | 126.92 | 120.89 | 121.00 | -3.20% | 1.13 | 2.52% |
| 2026-01-28 | 126.95 | 126.95 | 124.01 | 125.00 | -0.67% | 0.87 | 1.91% |
| 2026-01-27 | 127.60 | 128.37 | 123.97 | 125.84 | -1.08% | 1.35 | 2.93% |
| 2026-01-26 | 129.69 | 130.60 | 125.52 | 127.21 | -0.73% | 1.36 | 2.95% |
| 2026-01-23 | 136.56 | 136.60 | 128.01 | 128.15 | -5.79% | 2.47 | 5.21% |
| 2026-01-22 | 140.82 | 142.00 | 134.50 | 136.02 | -2.84% | 1.48 | 3.00% |
| 2026-01-21 | 141.52 | 144.00 | 134.00 | 139.99 | -2.06% | 2.82 | 5.63% |
| 2026-01-20 | 136.15 | 146.63 | 135.01 | 142.94 | +3.35% | 2.64 | 5.12% |
| 2026-01-19 | 140.00 | 148.00 | 138.00 | 138.30 | +0.52% | 1.92 | 3.72% |