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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 57.71 | 59.09 | 57.71 | 58.84 | +2.08% | 0.49 | 3.66% |
| 2025-06-23 | 56.41 | 57.90 | 55.99 | 57.64 | +0.93% | 0.45 | 3.45% |
| 2025-06-20 | 59.10 | 59.88 | 57.06 | 57.11 | -3.25% | 0.65 | 4.95% |
| 2025-06-19 | 59.40 | 60.30 | 58.40 | 59.03 | -1.29% | 0.60 | 4.49% |
| 2025-06-18 | 61.45 | 61.49 | 59.02 | 59.80 | -2.68% | 0.83 | 6.16% |
| 2025-06-17 | 61.53 | 62.57 | 61.19 | 61.44 | -0.89% | 0.50 | 3.62% |
| 2025-06-16 | 61.89 | 62.35 | 61.34 | 61.99 | +1.42% | 0.54 | 3.86% |
| 2025-06-13 | 62.39 | 63.09 | 60.99 | 61.12 | -3.70% | 1.04 | 7.45% |
| 2025-06-12 | 62.49 | 63.59 | 61.89 | 63.47 | +0.44% | 1.05 | 7.41% |
| 2025-06-11 | 61.68 | 66.19 | 61.68 | 63.19 | +2.16% | 1.27 | 8.82% |
| 2025-06-10 | 64.12 | 64.12 | 61.27 | 61.85 | -3.86% | 1.69 | 11.92% |
| 2025-06-09 | 64.05 | 64.62 | 63.40 | 64.34 | -0.43% | 1.42 | 9.85% |
| 2025-06-06 | 66.06 | 68.20 | 64.58 | 64.62 | -2.10% | 1.84 | 12.46% |
| 2025-06-05 | 62.89 | 68.24 | 62.03 | 66.01 | +5.00% | 2.69 | 18.11% |
| 2025-06-04 | 64.87 | 64.87 | 62.72 | 62.86 | -2.51% | 1.48 | 10.38% |
| 2025-06-03 | 61.47 | 64.89 | 61.05 | 64.48 | +3.84% | 2.17 | 15.07% |
| 2025-05-30 | 60.89 | 65.87 | 60.89 | 62.09 | +2.90% | 2.59 | 18.12% |
| 2025-05-29 | 60.36 | 60.52 | 58.67 | 60.35 | +0.07% | 1.05 | 7.76% |
| 2025-05-28 | 63.57 | 63.57 | 60.11 | 60.30 | -5.44% | 2.00 | 14.29% |
| 2025-05-27 | 61.44 | 63.88 | 60.59 | 63.77 | +3.86% | 2.63 | 18.52% |