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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 48.85 | 49.80 | 48.50 | 49.60 | +1.54% | 0.33 | 2.00% |
| 2026-04-20 | 48.66 | 49.00 | 48.51 | 48.85 | +0.56% | 0.17 | 1.04% |
| 2026-04-17 | 48.94 | 48.99 | 48.37 | 48.58 | -0.63% | 0.15 | 0.91% |
| 2026-04-16 | 48.27 | 49.18 | 48.16 | 48.89 | +1.26% | 0.20 | 1.26% |
| 2026-04-15 | 48.60 | 48.75 | 48.21 | 48.28 | -0.70% | 0.15 | 0.92% |
| 2026-04-14 | 49.50 | 49.50 | 48.18 | 48.62 | +0.58% | 0.22 | 1.37% |
| 2026-04-13 | 47.85 | 48.58 | 47.80 | 48.34 | +0.50% | 0.13 | 0.82% |
| 2026-04-10 | 48.14 | 48.42 | 47.86 | 48.10 | +0.84% | 0.15 | 0.94% |
| 2026-04-09 | 48.48 | 48.66 | 47.70 | 47.70 | -1.81% | 0.17 | 1.07% |
| 2026-04-08 | 48.22 | 48.84 | 47.87 | 48.58 | +2.30% | 0.25 | 1.57% |
| 2026-04-07 | 46.90 | 47.77 | 46.80 | 47.49 | +1.98% | 0.15 | 0.97% |
| 2026-04-03 | 47.74 | 47.93 | 46.46 | 46.57 | -2.41% | 0.16 | 1.05% |
| 2026-04-02 | 48.50 | 48.79 | 47.53 | 47.72 | -1.99% | 0.21 | 1.30% |
| 2026-04-01 | 47.57 | 49.32 | 47.17 | 48.69 | +3.84% | 0.33 | 2.04% |
| 2026-03-31 | 47.77 | 48.32 | 46.83 | 46.89 | -2.33% | 0.16 | 1.00% |
| 2026-03-30 | 47.48 | 48.14 | 47.16 | 48.01 | +0.44% | 0.17 | 1.06% |
| 2026-03-27 | 47.52 | 48.35 | 47.21 | 47.80 | 0.00% | 0.23 | 1.43% |
| 2026-03-26 | 48.05 | 49.38 | 47.77 | 47.80 | -0.52% | 0.20 | 1.23% |
| 2026-03-25 | 47.07 | 48.48 | 47.05 | 48.05 | +1.97% | 0.25 | 1.56% |
| 2026-03-24 | 47.27 | 47.30 | 46.01 | 47.12 | +1.64% | 0.28 | 1.80% |