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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 51.17 | 51.67 | 51.07 | 51.07 | 0.00% | 0.29 | 1.69% |
| 2026-02-12 | 52.19 | 52.51 | 51.02 | 51.07 | -2.22% | 0.44 | 2.60% |
| 2026-02-11 | 51.80 | 53.18 | 51.75 | 52.23 | +0.87% | 0.45 | 2.58% |
| 2026-02-10 | 52.45 | 52.82 | 51.78 | 51.78 | -1.50% | 0.30 | 1.76% |
| 2026-02-09 | 52.30 | 52.99 | 51.91 | 52.57 | +1.53% | 0.37 | 2.11% |
| 2026-02-06 | 51.58 | 52.79 | 51.02 | 51.78 | +0.23% | 0.36 | 2.08% |
| 2026-02-05 | 51.58 | 51.98 | 51.30 | 51.66 | +0.02% | 0.25 | 1.47% |
| 2026-02-04 | 52.44 | 52.80 | 51.25 | 51.65 | -1.51% | 0.46 | 2.68% |
| 2026-02-03 | 52.41 | 53.25 | 52.21 | 52.44 | +0.15% | 0.42 | 2.43% |
| 2026-02-02 | 55.11 | 55.11 | 52.00 | 52.36 | -4.99% | 0.76 | 4.29% |
| 2026-01-30 | 53.45 | 55.38 | 52.70 | 55.11 | +2.09% | 1.22 | 6.76% |
| 2026-01-29 | 52.90 | 54.40 | 52.68 | 53.98 | +2.10% | 0.81 | 4.56% |
| 2026-01-28 | 52.47 | 53.73 | 52.40 | 52.87 | +0.09% | 0.52 | 2.92% |
| 2026-01-27 | 52.62 | 53.15 | 51.70 | 52.82 | -0.62% | 0.45 | 2.60% |
| 2026-01-26 | 52.99 | 53.76 | 52.00 | 53.15 | 0.00% | 0.51 | 2.93% |
| 2026-01-23 | 52.78 | 53.19 | 52.61 | 53.15 | +0.30% | 0.42 | 2.38% |
| 2026-01-22 | 53.57 | 53.80 | 52.93 | 52.99 | -1.17% | 0.43 | 2.46% |
| 2026-01-21 | 52.98 | 54.00 | 52.81 | 53.62 | +0.98% | 0.45 | 2.54% |
| 2026-01-20 | 53.17 | 53.71 | 52.57 | 53.10 | -0.36% | 0.47 | 2.64% |
| 2026-01-19 | 54.70 | 54.70 | 53.00 | 53.29 | -2.70% | 0.75 | 4.23% |