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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 61.48 | 61.50 | 60.43 | 60.83 | -0.41% | 0.72 | 5.28% |
| 2025-07-21 | 60.48 | 61.55 | 60.20 | 61.08 | +2.41% | 1.07 | 7.75% |
| 2025-07-18 | 59.42 | 60.20 | 59.28 | 59.65 | +0.39% | 0.40 | 2.95% |
| 2025-07-17 | 59.74 | 59.75 | 59.10 | 59.42 | +0.20% | 0.36 | 2.69% |
| 2025-07-16 | 59.70 | 59.85 | 59.10 | 59.30 | -0.83% | 0.44 | 3.29% |
| 2025-07-15 | 59.72 | 60.40 | 58.65 | 59.80 | -0.22% | 0.64 | 4.77% |
| 2025-07-14 | 58.84 | 60.87 | 58.79 | 59.93 | +1.63% | 0.79 | 5.81% |
| 2025-07-11 | 59.31 | 59.54 | 58.80 | 58.97 | -0.08% | 0.44 | 3.33% |
| 2025-07-10 | 58.70 | 59.39 | 58.57 | 59.02 | +0.58% | 0.33 | 2.51% |
| 2025-07-09 | 59.68 | 59.71 | 58.51 | 58.68 | -1.01% | 0.41 | 3.04% |
| 2025-07-08 | 58.51 | 60.18 | 58.22 | 59.28 | +1.33% | 0.59 | 4.41% |
| 2025-07-07 | 57.93 | 58.75 | 57.58 | 58.50 | +1.23% | 0.27 | 2.06% |
| 2025-07-04 | 59.13 | 59.36 | 57.79 | 57.79 | -2.08% | 0.54 | 4.11% |
| 2025-07-03 | 59.26 | 59.34 | 58.67 | 59.02 | +0.48% | 0.36 | 2.73% |
| 2025-07-02 | 59.40 | 59.40 | 58.48 | 58.74 | -1.13% | 0.40 | 3.01% |
| 2025-07-01 | 59.80 | 60.06 | 59.02 | 59.41 | -0.40% | 0.43 | 3.22% |
| 2025-06-30 | 58.90 | 59.78 | 58.77 | 59.65 | +1.49% | 0.53 | 3.97% |
| 2025-06-27 | 58.53 | 59.89 | 58.53 | 58.77 | +0.03% | 0.55 | 4.13% |
| 2025-06-26 | 59.03 | 60.50 | 58.71 | 58.75 | -0.47% | 0.69 | 5.16% |
| 2025-06-25 | 59.10 | 59.15 | 58.34 | 59.03 | +0.32% | 0.53 | 4.01% |