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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 60.89 | 61.43 | 60.59 | 61.34 | +0.18% | 0.80 | 5.79% |
| 2025-08-18 | 60.30 | 61.50 | 60.30 | 61.23 | +1.67% | 1.12 | 8.08% |
| 2025-08-15 | 59.09 | 60.56 | 58.78 | 60.23 | +1.93% | 0.73 | 5.40% |
| 2025-08-14 | 60.90 | 61.17 | 59.09 | 59.09 | -2.86% | 0.90 | 6.61% |
| 2025-08-13 | 59.54 | 61.67 | 59.54 | 60.82 | +2.16% | 1.50 | 10.94% |
| 2025-08-12 | 59.81 | 59.89 | 59.17 | 59.54 | -0.35% | 0.36 | 2.69% |
| 2025-08-11 | 59.21 | 59.95 | 58.80 | 59.75 | +0.79% | 0.39 | 2.91% |
| 2025-08-08 | 59.79 | 59.85 | 59.13 | 59.28 | -0.83% | 0.38 | 2.83% |
| 2025-08-07 | 60.57 | 60.81 | 59.68 | 59.78 | -0.50% | 0.46 | 3.38% |
| 2025-08-06 | 59.10 | 60.15 | 59.10 | 60.08 | +0.91% | 0.58 | 4.32% |
| 2025-08-05 | 59.20 | 59.56 | 58.78 | 59.54 | +0.71% | 0.43 | 3.22% |
| 2025-08-04 | 58.51 | 59.30 | 58.00 | 59.12 | +0.56% | 0.37 | 2.81% |
| 2025-08-01 | 59.77 | 59.99 | 58.48 | 58.79 | -1.69% | 0.65 | 4.88% |
| 2025-07-31 | 59.96 | 61.01 | 59.76 | 59.80 | -0.27% | 0.63 | 4.60% |
| 2025-07-30 | 59.89 | 61.32 | 59.50 | 59.96 | +0.07% | 0.75 | 5.48% |
| 2025-07-29 | 59.96 | 60.28 | 59.57 | 59.92 | -0.61% | 0.43 | 3.16% |
| 2025-07-28 | 60.39 | 60.68 | 59.91 | 60.29 | -0.15% | 0.37 | 2.73% |
| 2025-07-25 | 60.62 | 61.11 | 60.21 | 60.38 | -0.38% | 0.42 | 3.07% |
| 2025-07-24 | 59.70 | 60.82 | 59.58 | 60.60 | +1.50% | 0.55 | 4.00% |
| 2025-07-23 | 60.82 | 60.82 | 59.71 | 59.71 | -1.85% | 0.56 | 4.08% |