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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 61.35 | 61.35 | 60.30 | 60.96 | -0.73% | 0.64 | 4.71% |
| 2025-09-15 | 59.55 | 63.25 | 59.55 | 61.41 | +2.74% | 1.17 | 8.39% |
| 2025-09-12 | 59.99 | 60.30 | 59.55 | 59.78 | -0.35% | 0.48 | 3.53% |
| 2025-09-11 | 59.70 | 60.37 | 59.33 | 59.99 | +0.33% | 0.48 | 3.57% |
| 2025-09-10 | 59.91 | 60.69 | 59.70 | 59.79 | -0.88% | 0.34 | 2.50% |
| 2025-09-09 | 61.27 | 61.38 | 60.08 | 60.32 | -1.55% | 0.40 | 2.94% |
| 2025-09-08 | 61.39 | 61.99 | 60.94 | 61.26 | +0.02% | 0.53 | 3.82% |
| 2025-09-05 | 59.21 | 61.88 | 59.18 | 61.25 | +3.46% | 0.91 | 6.61% |
| 2025-09-04 | 58.88 | 59.85 | 57.90 | 59.21 | +0.56% | 0.47 | 3.55% |
| 2025-09-03 | 60.84 | 60.84 | 58.37 | 58.88 | -2.67% | 0.63 | 4.69% |
| 2025-09-02 | 61.50 | 61.99 | 59.61 | 60.50 | -1.62% | 0.75 | 5.51% |
| 2025-09-01 | 60.80 | 62.09 | 60.48 | 61.49 | +0.98% | 0.63 | 4.51% |
| 2025-08-29 | 62.19 | 62.19 | 60.89 | 60.89 | -2.18% | 0.82 | 5.90% |
| 2025-08-28 | 61.24 | 62.55 | 61.01 | 62.25 | +1.65% | 0.95 | 6.77% |
| 2025-08-27 | 63.12 | 63.64 | 61.24 | 61.24 | -3.22% | 0.99 | 7.00% |
| 2025-08-26 | 63.81 | 64.18 | 62.99 | 63.28 | -0.80% | 0.88 | 6.12% |
| 2025-08-25 | 64.38 | 64.38 | 63.54 | 63.79 | -0.16% | 1.03 | 7.18% |
| 2025-08-22 | 64.29 | 65.05 | 63.54 | 63.89 | -1.69% | 1.43 | 9.87% |
| 2025-08-21 | 62.94 | 65.78 | 62.25 | 64.99 | +3.33% | 2.27 | 15.62% |
| 2025-08-20 | 61.07 | 63.85 | 60.75 | 62.89 | +2.52% | 1.89 | 13.36% |