联合动力 sz.301656
19.72
+0.36%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 19.85 | 19.89 | 19.39 | 19.72 | +0.36% | 1.84 | 4.62% |
| 2026-05-21 | 19.26 | 20.42 | 19.24 | 19.65 | +2.34% | 3.36 | 8.26% |
| 2026-05-20 | 19.75 | 19.80 | 19.15 | 19.20 | -2.74% | 1.31 | 3.34% |
| 2026-05-19 | 19.62 | 20.05 | 19.59 | 19.74 | +0.10% | 1.12 | 2.79% |
| 2026-05-18 | 19.40 | 19.88 | 19.24 | 19.72 | +0.92% | 1.60 | 4.02% |
| 2026-05-15 | 19.05 | 20.12 | 18.90 | 19.54 | +2.79% | 2.68 | 6.72% |
| 2026-05-14 | 19.83 | 19.89 | 19.01 | 19.01 | -3.65% | 1.54 | 3.93% |
| 2026-05-13 | 19.72 | 19.84 | 19.46 | 19.73 | +0.05% | 1.51 | 3.77% |
| 2026-05-12 | 20.24 | 20.30 | 19.71 | 19.72 | -2.67% | 1.58 | 3.90% |
| 2026-05-11 | 20.36 | 20.49 | 20.25 | 20.26 | -0.49% | 1.33 | 3.21% |
| 2026-05-08 | 20.19 | 20.45 | 20.10 | 20.36 | +0.44% | 1.32 | 3.20% |
| 2026-05-07 | 20.04 | 20.55 | 19.97 | 20.27 | +1.00% | 1.39 | 3.38% |
| 2026-05-06 | 19.60 | 20.45 | 19.60 | 20.07 | +2.55% | 2.01 | 4.92% |
| 2026-04-30 | 19.66 | 19.84 | 19.53 | 19.57 | -0.91% | 1.36 | 3.40% |
| 2026-04-29 | 19.10 | 19.83 | 19.01 | 19.75 | +2.12% | 2.37 | 5.97% |
| 2026-04-28 | 20.81 | 20.83 | 19.22 | 19.34 | -11.93% | 5.40 | 13.52% |
| 2026-04-27 | 21.68 | 22.02 | 21.54 | 21.96 | +1.24% | 1.88 | 4.21% |
| 2026-04-24 | 21.65 | 21.76 | 21.33 | 21.69 | -0.05% | 1.52 | 3.47% |
| 2026-04-23 | 21.88 | 22.08 | 21.55 | 21.70 | -0.55% | 1.63 | 3.68% |
| 2026-04-22 | 21.94 | 21.94 | 21.72 | 21.82 | -0.86% | 1.24 | 2.79% |