长联科技 sz.301618
55.03
+4.84%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 53.11 | 55.59 | 52.30 | 55.03 | +4.84% | 1.05 | 5.62% |
| 2026-05-21 | 53.76 | 55.89 | 52.35 | 52.49 | -2.36% | 1.11 | 5.94% |
| 2026-05-20 | 53.44 | 54.00 | 51.75 | 53.76 | +3.11% | 0.99 | 5.64% |
| 2026-05-19 | 52.09 | 52.77 | 51.69 | 52.14 | +0.10% | 0.28 | 1.62% |
| 2026-05-18 | 52.02 | 52.48 | 51.38 | 52.09 | -0.31% | 0.39 | 2.30% |
| 2026-05-15 | 52.46 | 52.69 | 51.86 | 52.25 | -0.25% | 0.49 | 2.85% |
| 2026-05-14 | 52.84 | 54.30 | 52.38 | 52.38 | -0.89% | 0.59 | 3.38% |
| 2026-05-13 | 51.59 | 53.66 | 50.87 | 52.85 | +3.38% | 0.88 | 5.07% |
| 2026-05-12 | 53.00 | 53.00 | 50.81 | 51.12 | -3.57% | 0.58 | 3.42% |
| 2026-05-11 | 51.39 | 53.68 | 50.96 | 53.01 | +3.17% | 1.02 | 5.87% |
| 2026-05-08 | 50.09 | 52.18 | 50.06 | 51.38 | +2.03% | 0.58 | 3.42% |
| 2026-05-07 | 50.50 | 50.98 | 49.94 | 50.36 | +0.06% | 0.38 | 2.29% |
| 2026-05-06 | 49.08 | 50.75 | 48.82 | 50.33 | +3.09% | 0.53 | 3.21% |
| 2026-04-30 | 48.77 | 49.35 | 48.52 | 48.82 | +0.47% | 0.19 | 1.16% |
| 2026-04-29 | 47.34 | 49.26 | 47.10 | 48.59 | +1.80% | 0.30 | 1.87% |
| 2026-04-28 | 48.21 | 49.08 | 47.60 | 47.73 | -1.85% | 0.27 | 1.71% |
| 2026-04-27 | 48.00 | 48.85 | 47.91 | 48.63 | +0.93% | 0.20 | 1.27% |
| 2026-04-24 | 48.33 | 48.90 | 48.01 | 48.18 | -1.05% | 0.18 | 1.14% |
| 2026-04-23 | 49.42 | 49.60 | 48.30 | 48.69 | -1.38% | 0.21 | 1.31% |
| 2026-04-22 | 49.56 | 49.93 | 49.12 | 49.37 | -0.46% | 0.21 | 1.26% |