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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 117.69 | 125.00 | 114.80 | 122.21 | +5.50% | 1.73 | 3.97% |
| 2025-12-16 | 118.18 | 118.18 | 113.56 | 115.84 | -2.10% | 1.11 | 2.66% |
| 2025-12-15 | 115.56 | 118.58 | 114.20 | 118.32 | +1.59% | 1.38 | 3.25% |
| 2025-12-12 | 114.75 | 116.96 | 112.31 | 116.47 | +1.37% | 1.58 | 3.81% |
| 2025-12-11 | 118.86 | 119.78 | 114.70 | 114.90 | -1.75% | 1.99 | 4.67% |
| 2025-12-10 | 114.07 | 120.00 | 112.52 | 116.95 | +2.60% | 2.96 | 6.92% |
| 2025-12-09 | 108.49 | 114.47 | 107.00 | 113.99 | +4.04% | 1.89 | 4.64% |
| 2025-12-08 | 106.60 | 110.90 | 106.17 | 109.56 | +2.39% | 1.20 | 3.03% |
| 2025-12-05 | 106.97 | 108.00 | 104.09 | 107.00 | +0.18% | 0.81 | 2.11% |
| 2025-12-04 | 108.38 | 108.60 | 105.50 | 106.81 | -1.68% | 0.98 | 2.51% |
| 2025-12-03 | 104.01 | 109.69 | 103.01 | 108.64 | +4.65% | 1.89 | 4.83% |
| 2025-12-02 | 106.08 | 106.08 | 102.00 | 103.81 | -2.52% | 1.15 | 3.04% |
| 2025-12-01 | 106.98 | 108.00 | 105.00 | 106.49 | -0.84% | 1.43 | 3.70% |
| 2025-11-28 | 103.57 | 107.98 | 101.20 | 107.39 | +3.32% | 2.47 | 6.39% |
| 2025-11-27 | 97.00 | 105.00 | 95.40 | 103.94 | +8.05% | 2.53 | 6.90% |
| 2025-11-26 | 93.00 | 97.83 | 93.00 | 96.20 | +2.98% | 1.17 | 3.35% |
| 2025-11-25 | 93.92 | 96.59 | 93.20 | 93.42 | -0.83% | 1.09 | 3.16% |
| 2025-11-24 | 97.20 | 97.20 | 93.20 | 94.20 | -1.22% | 0.91 | 2.65% |
| 2025-11-21 | 98.30 | 100.45 | 93.50 | 95.36 | -4.53% | 1.51 | 4.32% |
| 2025-11-20 | 100.98 | 103.11 | 98.52 | 99.88 | -0.80% | 0.80 | 2.20% |