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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 74.72 | 77.01 | 74.22 | 76.75 | +2.32% | 1.09 | 5.71% |
| 2025-09-15 | 76.44 | 77.05 | 73.87 | 75.01 | -1.14% | 1.24 | 6.58% |
| 2025-09-12 | 77.77 | 77.77 | 75.31 | 75.88 | -2.90% | 1.52 | 7.92% |
| 2025-09-11 | 77.54 | 79.40 | 75.42 | 78.14 | +0.01% | 1.64 | 8.42% |
| 2025-09-10 | 81.08 | 82.16 | 78.00 | 78.13 | -4.50% | 1.59 | 7.93% |
| 2025-09-09 | 81.92 | 83.33 | 80.61 | 81.82 | -1.12% | 1.60 | 7.75% |
| 2025-09-08 | 77.67 | 82.75 | 76.49 | 82.75 | +5.82% | 1.93 | 9.56% |
| 2025-09-05 | 75.87 | 79.73 | 72.92 | 78.19 | +1.54% | 2.11 | 10.94% |
| 2025-09-04 | 80.93 | 82.25 | 73.20 | 77.01 | -5.90% | 2.70 | 13.74% |
| 2025-09-03 | 77.59 | 83.76 | 76.23 | 81.84 | +4.63% | 2.71 | 13.41% |
| 2025-09-02 | 80.16 | 81.54 | 75.87 | 78.21 | -0.55% | 2.60 | 13.24% |
| 2025-09-01 | 74.69 | 79.86 | 74.05 | 78.64 | +6.95% | 2.91 | 15.01% |
| 2025-08-29 | 72.93 | 74.77 | 72.30 | 73.53 | -1.79% | 1.99 | 10.77% |
| 2025-08-28 | 73.37 | 76.67 | 73.27 | 74.87 | +0.28% | 2.56 | 13.59% |
| 2025-08-27 | 71.97 | 76.87 | 71.44 | 74.66 | +3.59% | 3.34 | 17.82% |
| 2025-08-26 | 70.88 | 75.65 | 70.47 | 72.08 | +3.38% | 2.48 | 13.53% |
| 2025-08-25 | 72.96 | 72.96 | 69.66 | 69.72 | -3.28% | 2.82 | 15.80% |
| 2025-08-22 | 66.98 | 73.77 | 65.66 | 72.09 | +7.60% | 3.30 | 18.77% |
| 2025-08-21 | 64.33 | 68.93 | 63.67 | 66.99 | +3.23% | 3.03 | 18.20% |
| 2025-08-20 | 62.15 | 64.94 | 60.89 | 64.90 | +4.40% | 1.46 | 9.27% |