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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 100.81 | 103.80 | 99.70 | 100.69 | -0.05% | 1.28 | 3.45% |
| 2025-11-18 | 103.59 | 104.81 | 99.41 | 100.74 | -3.13% | 1.77 | 4.77% |
| 2025-11-17 | 104.90 | 107.40 | 102.38 | 104.00 | -0.41% | 1.36 | 3.60% |
| 2025-11-14 | 98.94 | 106.48 | 97.08 | 104.43 | +3.52% | 2.49 | 6.63% |
| 2025-11-13 | 100.41 | 101.86 | 97.81 | 100.88 | -0.51% | 1.83 | 5.02% |
| 2025-11-12 | 93.94 | 104.80 | 92.20 | 101.40 | +6.59% | 3.46 | 9.42% |
| 2025-11-11 | 92.11 | 96.98 | 86.21 | 95.13 | +4.02% | 3.87 | 11.66% |
| 2025-11-10 | 89.44 | 92.86 | 89.20 | 91.45 | +1.97% | 1.27 | 3.82% |
| 2025-11-07 | 89.23 | 90.59 | 88.71 | 89.68 | -0.68% | 0.61 | 1.88% |
| 2025-11-06 | 85.85 | 91.60 | 85.85 | 90.29 | +5.17% | 1.39 | 4.24% |
| 2025-11-05 | 83.73 | 86.45 | 83.18 | 85.85 | +1.01% | 0.45 | 1.46% |
| 2025-11-04 | 86.40 | 86.40 | 83.96 | 84.99 | -1.13% | 0.57 | 1.86% |
| 2025-11-03 | 85.68 | 87.50 | 83.80 | 85.96 | -0.14% | 0.70 | 2.24% |
| 2025-10-31 | 87.64 | 88.87 | 85.60 | 86.08 | -2.17% | 0.83 | 2.63% |
| 2025-10-30 | 93.00 | 93.00 | 87.13 | 87.99 | -4.34% | 1.39 | 4.28% |
| 2025-10-29 | 88.99 | 92.65 | 87.03 | 91.98 | +3.46% | 1.73 | 5.25% |
| 2025-10-28 | 90.20 | 91.34 | 88.01 | 88.90 | -1.98% | 1.40 | 4.29% |
| 2025-10-27 | 87.80 | 100.00 | 87.54 | 90.70 | +2.94% | 2.55 | 7.52% |
| 2025-10-24 | 84.52 | 88.98 | 84.00 | 88.11 | +4.27% | 0.99 | 3.13% |
| 2025-10-23 | 84.07 | 85.97 | 82.60 | 84.50 | -0.33% | 0.58 | 1.92% |