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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 137.75 | 139.60 | 134.71 | 137.58 | +1.27% | 1.37 | 2.74% |
| 2026-01-15 | 135.33 | 135.86 | 131.00 | 135.86 | +0.79% | 0.97 | 1.99% |
| 2026-01-14 | 133.33 | 135.63 | 130.08 | 134.80 | +1.28% | 1.49 | 3.10% |
| 2026-01-13 | 140.00 | 142.13 | 132.22 | 133.10 | -4.25% | 1.82 | 3.65% |
| 2026-01-12 | 139.52 | 143.11 | 137.33 | 139.01 | -0.75% | 1.58 | 3.11% |
| 2026-01-09 | 142.60 | 146.66 | 136.06 | 140.06 | -1.83% | 2.21 | 4.34% |
| 2026-01-08 | 135.78 | 144.00 | 134.00 | 142.67 | +6.61% | 2.83 | 5.56% |
| 2026-01-07 | 128.91 | 134.46 | 128.91 | 133.83 | +3.34% | 1.66 | 3.44% |
| 2026-01-06 | 130.40 | 132.80 | 128.80 | 129.51 | -0.83% | 1.23 | 2.61% |
| 2026-01-05 | 134.00 | 134.86 | 128.50 | 130.60 | -2.46% | 1.82 | 3.83% |
| 2025-12-31 | 136.70 | 136.70 | 131.81 | 133.90 | -0.34% | 1.14 | 2.35% |
| 2025-12-30 | 137.29 | 137.58 | 132.87 | 134.36 | -2.35% | 1.33 | 2.71% |
| 2025-12-29 | 131.03 | 139.88 | 130.60 | 137.60 | +4.12% | 2.67 | 5.38% |
| 2025-12-26 | 133.55 | 135.50 | 131.20 | 132.15 | -1.05% | 1.85 | 3.81% |
| 2025-12-25 | 134.00 | 135.80 | 130.10 | 133.55 | -1.12% | 2.66 | 5.54% |
| 2025-12-24 | 138.65 | 138.67 | 134.00 | 135.06 | -3.05% | 2.68 | 5.46% |
| 2025-12-23 | 137.00 | 139.89 | 133.00 | 139.31 | +1.43% | 3.56 | 7.16% |
| 2025-12-22 | 125.21 | 140.00 | 123.17 | 137.35 | +10.42% | 3.84 | 7.89% |
| 2025-12-19 | 126.10 | 131.34 | 124.02 | 124.39 | -0.95% | 2.15 | 4.67% |
| 2025-12-18 | 122.00 | 130.00 | 119.70 | 125.58 | +2.76% | 2.15 | 4.69% |