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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 54.85 | 55.55 | 54.30 | 55.21 | +0.93% | 0.35 | 1.92% |
| 2025-11-18 | 56.32 | 56.58 | 54.60 | 54.70 | -2.88% | 0.64 | 3.51% |
| 2025-11-17 | 56.77 | 57.13 | 56.20 | 56.32 | -1.05% | 0.39 | 2.07% |
| 2025-11-14 | 57.00 | 57.60 | 56.00 | 56.92 | -1.91% | 0.52 | 2.77% |
| 2025-11-13 | 58.08 | 58.67 | 58.03 | 58.03 | -0.77% | 0.33 | 1.73% |
| 2025-11-12 | 58.50 | 58.88 | 57.57 | 58.48 | +0.48% | 0.46 | 2.39% |
| 2025-11-11 | 58.51 | 58.88 | 58.00 | 58.20 | -0.82% | 0.39 | 2.00% |
| 2025-11-10 | 57.85 | 59.22 | 57.50 | 58.68 | +1.54% | 0.61 | 3.14% |
| 2025-11-07 | 57.66 | 59.00 | 57.66 | 57.79 | +0.23% | 0.55 | 2.85% |
| 2025-11-06 | 56.90 | 58.50 | 56.66 | 57.66 | +1.37% | 0.57 | 2.96% |
| 2025-11-05 | 56.55 | 57.38 | 56.55 | 56.88 | +0.12% | 0.21 | 1.11% |
| 2025-11-04 | 57.40 | 57.40 | 56.55 | 56.81 | -0.96% | 0.22 | 1.17% |
| 2025-11-03 | 57.10 | 57.62 | 56.72 | 57.36 | +0.51% | 0.23 | 1.21% |
| 2025-10-31 | 56.40 | 57.51 | 56.30 | 57.07 | +1.26% | 0.35 | 1.85% |
| 2025-10-30 | 57.50 | 57.65 | 56.35 | 56.36 | -1.61% | 0.32 | 1.68% |
| 2025-10-29 | 57.65 | 58.39 | 57.04 | 57.28 | -0.62% | 0.35 | 1.82% |
| 2025-10-28 | 58.20 | 58.73 | 57.61 | 57.64 | -0.69% | 0.40 | 2.06% |
| 2025-10-27 | 57.50 | 58.47 | 57.48 | 58.04 | +0.78% | 0.35 | 1.84% |
| 2025-10-24 | 57.75 | 58.40 | 57.33 | 57.59 | +0.14% | 0.34 | 1.76% |
| 2025-10-23 | 57.52 | 57.60 | 56.65 | 57.51 | +0.47% | 0.29 | 1.52% |