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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 49.33 | 49.33 | 48.30 | 48.96 | -0.73% | 0.28 | 1.77% |
| 2025-12-16 | 49.20 | 50.23 | 48.79 | 49.32 | +0.35% | 0.31 | 1.88% |
| 2025-12-15 | 50.00 | 50.11 | 49.10 | 49.15 | -1.56% | 0.29 | 1.74% |
| 2025-12-12 | 50.30 | 50.30 | 49.77 | 49.93 | +0.10% | 0.24 | 1.45% |
| 2025-12-11 | 51.12 | 51.63 | 49.85 | 49.88 | -2.92% | 0.47 | 2.81% |
| 2025-12-10 | 52.10 | 53.46 | 51.20 | 51.38 | +0.71% | 0.66 | 3.84% |
| 2025-12-09 | 51.70 | 52.10 | 50.96 | 51.02 | -1.32% | 0.19 | 1.13% |
| 2025-12-08 | 51.76 | 52.08 | 51.61 | 51.70 | +0.02% | 0.28 | 1.65% |
| 2025-12-05 | 51.61 | 51.86 | 50.86 | 51.69 | +0.35% | 0.30 | 1.79% |
| 2025-12-04 | 52.81 | 53.36 | 51.50 | 51.51 | -3.12% | 0.35 | 2.05% |
| 2025-12-03 | 53.70 | 53.96 | 52.71 | 53.17 | -0.91% | 0.26 | 1.49% |
| 2025-12-02 | 54.20 | 54.63 | 53.61 | 53.66 | -0.94% | 0.23 | 1.26% |
| 2025-12-01 | 53.74 | 54.25 | 53.49 | 54.17 | +1.65% | 0.26 | 1.44% |
| 2025-11-28 | 53.78 | 53.79 | 53.15 | 53.29 | +0.23% | 0.18 | 1.00% |
| 2025-11-27 | 52.99 | 53.97 | 52.87 | 53.17 | +0.30% | 0.21 | 1.20% |
| 2025-11-26 | 53.66 | 54.24 | 53.00 | 53.01 | -1.21% | 0.29 | 1.61% |
| 2025-11-25 | 53.58 | 54.25 | 53.58 | 53.66 | +0.64% | 0.26 | 1.48% |
| 2025-11-24 | 53.06 | 53.65 | 52.84 | 53.32 | +0.81% | 0.19 | 1.10% |
| 2025-11-21 | 54.62 | 54.75 | 52.81 | 52.89 | -3.45% | 0.38 | 2.13% |
| 2025-11-20 | 55.21 | 55.68 | 54.66 | 54.78 | -0.78% | 0.28 | 1.54% |