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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 86.26 | 86.54 | 84.12 | 84.78 | -2.30% | 0.61 | 1.95% |
| 2025-10-21 | 87.22 | 89.05 | 85.25 | 86.78 | -0.21% | 0.94 | 2.99% |
| 2025-10-20 | 85.23 | 89.82 | 84.12 | 86.96 | +3.25% | 1.22 | 3.90% |
| 2025-10-17 | 87.46 | 88.25 | 83.86 | 84.22 | -3.88% | 1.26 | 4.06% |
| 2025-10-16 | 91.35 | 91.81 | 87.35 | 87.63 | -3.83% | 1.70 | 5.21% |
| 2025-10-15 | 86.10 | 91.59 | 84.85 | 91.12 | +6.14% | 2.08 | 6.37% |
| 2025-10-14 | 87.77 | 89.52 | 85.66 | 85.85 | -1.79% | 1.69 | 5.30% |
| 2025-10-13 | 75.93 | 89.08 | 75.93 | 87.42 | +5.00% | 2.19 | 7.09% |
| 2025-10-10 | 85.88 | 87.07 | 82.69 | 83.26 | -5.02% | 1.62 | 5.29% |
| 2025-10-09 | 89.58 | 90.27 | 85.86 | 87.66 | -1.75% | 2.34 | 7.31% |
| 2025-09-30 | 91.25 | 91.25 | 88.35 | 89.22 | -0.89% | 2.00 | 6.14% |
| 2025-09-29 | 90.88 | 92.70 | 89.13 | 90.01 | -3.11% | 3.19 | 9.67% |
| 2025-09-26 | 78.87 | 95.63 | 78.87 | 92.90 | +16.15% | 5.03 | 15.49% |
| 2025-09-25 | 81.14 | 81.86 | 79.51 | 79.98 | -3.23% | 1.86 | 6.37% |
| 2025-09-24 | 76.86 | 84.75 | 76.57 | 82.65 | +6.96% | 3.04 | 10.26% |
| 2025-09-23 | 78.99 | 80.86 | 74.95 | 77.27 | +1.23% | 1.52 | 5.36% |
| 2025-09-22 | 74.73 | 77.12 | 74.73 | 76.33 | +2.18% | 1.02 | 3.66% |
| 2025-09-19 | 73.53 | 76.84 | 73.17 | 74.70 | +1.26% | 1.42 | 7.47% |
| 2025-09-18 | 76.07 | 77.42 | 73.16 | 73.77 | -3.16% | 1.62 | 8.56% |
| 2025-09-17 | 76.87 | 78.76 | 75.90 | 76.18 | -0.74% | 0.88 | 4.55% |