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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 55.45 | 56.98 | 54.45 | 54.77 | -1.67% | 1.37 | 7.40% |
| 2026-01-15 | 52.50 | 57.91 | 51.70 | 55.70 | +4.98% | 1.71 | 9.39% |
| 2026-01-14 | 52.85 | 53.89 | 52.36 | 53.06 | -1.65% | 1.15 | 6.52% |
| 2026-01-13 | 51.59 | 55.80 | 50.67 | 53.95 | +4.59% | 1.64 | 9.24% |
| 2026-01-12 | 50.10 | 51.69 | 49.90 | 51.58 | +2.95% | 0.83 | 4.90% |
| 2026-01-09 | 50.20 | 50.34 | 49.76 | 50.10 | +0.20% | 0.41 | 2.49% |
| 2026-01-08 | 50.00 | 50.40 | 49.50 | 50.00 | +0.42% | 0.36 | 2.18% |
| 2026-01-07 | 49.12 | 50.47 | 49.11 | 49.79 | +0.99% | 0.53 | 3.20% |
| 2026-01-06 | 49.21 | 49.44 | 48.95 | 49.30 | +0.51% | 0.36 | 2.21% |
| 2026-01-05 | 47.81 | 49.20 | 47.78 | 49.05 | +2.53% | 0.48 | 2.97% |
| 2025-12-31 | 48.65 | 48.65 | 47.80 | 47.84 | -1.42% | 0.32 | 1.99% |
| 2025-12-30 | 49.77 | 49.77 | 48.51 | 48.53 | -1.70% | 0.34 | 2.07% |
| 2025-12-29 | 49.11 | 50.00 | 48.85 | 49.37 | +0.55% | 0.35 | 2.12% |
| 2025-12-26 | 49.14 | 50.28 | 49.03 | 49.10 | +0.14% | 0.57 | 3.49% |
| 2025-12-25 | 48.86 | 49.36 | 48.86 | 49.03 | +0.35% | 0.31 | 1.93% |
| 2025-12-24 | 48.65 | 48.97 | 48.65 | 48.86 | +0.31% | 0.23 | 1.45% |
| 2025-12-23 | 49.08 | 49.26 | 48.67 | 48.71 | -0.83% | 0.19 | 1.17% |
| 2025-12-22 | 49.32 | 49.56 | 49.07 | 49.12 | -0.02% | 0.33 | 2.02% |
| 2025-12-19 | 48.89 | 49.20 | 48.80 | 49.13 | +0.47% | 0.20 | 1.24% |
| 2025-12-18 | 48.95 | 49.51 | 48.85 | 48.90 | -0.12% | 0.24 | 1.50% |