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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 48.34 | 48.76 | 46.25 | 46.36 | -7.39% | 0.61 | 3.85% |
| 2026-03-20 | 51.71 | 53.90 | 49.88 | 50.06 | -2.78% | 0.71 | 4.21% |
| 2026-03-19 | 50.16 | 51.83 | 49.67 | 51.49 | +2.61% | 0.76 | 4.51% |
| 2026-03-18 | 49.44 | 50.20 | 49.30 | 50.18 | +1.54% | 0.26 | 1.60% |
| 2026-03-17 | 50.10 | 50.54 | 49.37 | 49.42 | -1.12% | 0.28 | 1.70% |
| 2026-03-16 | 49.32 | 50.10 | 49.20 | 49.98 | +1.24% | 0.21 | 1.30% |
| 2026-03-13 | 49.60 | 50.30 | 49.20 | 49.37 | -0.16% | 0.21 | 1.29% |
| 2026-03-12 | 50.02 | 50.35 | 49.28 | 49.45 | -0.96% | 0.24 | 1.44% |
| 2026-03-11 | 50.46 | 50.66 | 49.89 | 49.93 | -0.95% | 0.23 | 1.40% |
| 2026-03-10 | 49.76 | 50.55 | 49.76 | 50.41 | +1.31% | 0.23 | 1.35% |
| 2026-03-09 | 49.90 | 51.26 | 49.50 | 49.76 | -0.68% | 0.34 | 2.07% |
| 2026-03-06 | 49.15 | 50.19 | 49.01 | 50.10 | +2.08% | 0.31 | 1.90% |
| 2026-03-05 | 49.50 | 49.94 | 49.08 | 49.08 | +0.14% | 0.17 | 1.02% |
| 2026-03-04 | 48.83 | 49.53 | 48.35 | 49.01 | +0.37% | 0.23 | 1.39% |
| 2026-03-03 | 50.61 | 50.92 | 48.81 | 48.83 | -3.65% | 0.42 | 2.54% |
| 2026-03-02 | 51.94 | 52.27 | 50.34 | 50.68 | -3.71% | 0.52 | 3.09% |
| 2026-02-27 | 51.99 | 53.15 | 51.95 | 52.63 | +1.08% | 0.38 | 2.19% |
| 2026-02-26 | 52.46 | 52.68 | 51.80 | 52.07 | -0.40% | 0.32 | 1.85% |
| 2026-02-25 | 52.00 | 52.50 | 51.87 | 52.28 | +0.54% | 0.29 | 1.70% |
| 2026-02-24 | 51.60 | 52.30 | 51.22 | 52.00 | +1.82% | 0.30 | 1.73% |