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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 61.44 | 61.79 | 60.09 | 61.40 | +0.84% | 1.37 | 9.91% |
| 2025-05-23 | 61.27 | 61.79 | 59.66 | 60.89 | -0.30% | 1.99 | 14.38% |
| 2025-05-22 | 56.46 | 62.74 | 56.12 | 61.07 | +7.81% | 2.84 | 20.77% |
| 2025-05-21 | 57.89 | 57.92 | 56.40 | 56.64 | -2.15% | 0.73 | 5.65% |
| 2025-05-20 | 58.36 | 58.53 | 57.44 | 57.89 | +0.17% | 0.50 | 3.82% |
| 2025-05-19 | 58.67 | 58.93 | 57.24 | 57.79 | -1.56% | 0.65 | 4.97% |
| 2025-05-16 | 58.67 | 59.57 | 58.39 | 58.70 | -0.55% | 0.64 | 4.76% |
| 2025-05-15 | 58.64 | 59.03 | 57.89 | 59.03 | +0.89% | 0.77 | 5.81% |
| 2025-05-14 | 59.32 | 59.54 | 58.31 | 58.51 | -1.32% | 0.82 | 6.13% |
| 2025-05-13 | 60.55 | 60.71 | 59.02 | 59.29 | -0.81% | 0.86 | 6.37% |
| 2025-05-12 | 60.01 | 61.01 | 59.38 | 59.78 | +0.13% | 1.00 | 7.32% |
| 2025-05-09 | 60.23 | 61.66 | 59.32 | 59.70 | -1.79% | 1.27 | 9.27% |
| 2025-05-08 | 60.16 | 60.89 | 59.53 | 60.79 | +0.06% | 1.20 | 8.75% |
| 2025-05-07 | 58.92 | 61.08 | 58.85 | 60.75 | +3.70% | 1.96 | 14.39% |
| 2025-05-06 | 57.75 | 58.66 | 57.18 | 58.58 | +2.47% | 1.02 | 7.79% |