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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 57.30 | 57.80 | 57.05 | 57.24 | -0.37% | 0.30 | 1.57% |
| 2025-10-21 | 57.54 | 57.58 | 56.82 | 57.45 | -0.23% | 0.29 | 1.53% |
| 2025-10-20 | 56.80 | 58.21 | 56.77 | 57.58 | +1.59% | 0.39 | 2.04% |
| 2025-10-17 | 57.47 | 57.73 | 56.30 | 56.68 | -1.80% | 0.35 | 1.87% |
| 2025-10-16 | 58.48 | 59.01 | 57.50 | 57.72 | -2.00% | 0.45 | 2.35% |
| 2025-10-15 | 58.61 | 59.82 | 58.04 | 58.90 | -0.22% | 0.55 | 2.81% |
| 2025-10-14 | 57.15 | 60.88 | 57.15 | 59.03 | +3.28% | 1.02 | 5.20% |
| 2025-10-13 | 56.90 | 57.47 | 55.80 | 57.15 | -2.25% | 0.44 | 2.31% |
| 2025-10-10 | 56.70 | 59.48 | 56.35 | 58.47 | +3.06% | 0.76 | 3.96% |
| 2025-10-09 | 56.81 | 56.88 | 56.31 | 56.73 | +0.91% | 0.38 | 2.02% |
| 2025-09-30 | 56.10 | 56.65 | 55.85 | 56.22 | +0.55% | 0.46 | 2.47% |
| 2025-09-29 | 56.88 | 57.37 | 55.81 | 55.91 | -1.49% | 0.43 | 3.37% |
| 2025-09-26 | 57.32 | 57.79 | 56.71 | 56.76 | -1.95% | 0.32 | 2.46% |
| 2025-09-25 | 57.95 | 58.43 | 57.74 | 57.89 | -0.50% | 0.31 | 2.37% |
| 2025-09-24 | 56.98 | 58.45 | 56.98 | 58.18 | +1.01% | 0.32 | 2.42% |
| 2025-09-23 | 58.60 | 59.06 | 56.10 | 57.60 | -1.70% | 0.55 | 4.27% |
| 2025-09-22 | 59.11 | 59.11 | 58.21 | 58.60 | -0.51% | 0.27 | 2.07% |
| 2025-09-19 | 59.02 | 59.26 | 58.40 | 58.90 | +0.25% | 0.38 | 2.88% |
| 2025-09-18 | 60.50 | 60.70 | 58.75 | 58.75 | -2.82% | 0.71 | 5.27% |
| 2025-09-17 | 60.88 | 61.13 | 60.31 | 60.46 | -0.84% | 0.52 | 3.80% |