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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.80 | 22.11 | 21.60 | 22.01 | +0.96% | 1.89 | 4.25% |
| 2026-04-20 | 21.75 | 21.88 | 21.60 | 21.80 | +0.14% | 1.36 | 3.07% |
| 2026-04-17 | 21.80 | 21.84 | 21.57 | 21.77 | 0.00% | 1.10 | 2.49% |
| 2026-04-16 | 21.79 | 21.81 | 21.66 | 21.77 | +0.23% | 1.17 | 2.65% |
| 2026-04-15 | 21.85 | 22.05 | 21.55 | 21.72 | -0.32% | 1.50 | 3.38% |
| 2026-04-14 | 21.90 | 21.90 | 21.59 | 21.79 | +0.37% | 1.51 | 3.40% |
| 2026-04-13 | 21.56 | 21.80 | 21.52 | 21.71 | 0.00% | 1.29 | 2.92% |
| 2026-04-10 | 21.42 | 21.87 | 21.38 | 21.71 | +2.02% | 1.97 | 4.46% |
| 2026-04-09 | 21.41 | 21.51 | 21.21 | 21.28 | -1.75% | 1.47 | 3.38% |
| 2026-04-08 | 21.18 | 21.68 | 21.14 | 21.66 | +3.93% | 2.50 | 5.73% |
| 2026-04-07 | 20.79 | 20.97 | 20.68 | 20.84 | +0.34% | 1.20 | 2.82% |
| 2026-04-03 | 20.85 | 20.90 | 20.56 | 20.77 | +0.19% | 1.44 | 3.41% |
| 2026-04-02 | 21.39 | 21.44 | 20.62 | 20.73 | -3.13% | 2.60 | 6.09% |
| 2026-04-01 | 21.52 | 21.58 | 21.24 | 21.40 | +0.99% | 2.02 | 4.64% |
| 2026-03-31 | 21.87 | 21.91 | 21.11 | 21.19 | -2.75% | 2.79 | 6.37% |
| 2026-03-30 | 22.00 | 22.01 | 21.57 | 21.79 | -4.68% | 3.90 | 8.77% |
| 2026-03-27 | 22.05 | 23.20 | 21.28 | 22.86 | -1.97% | 6.96 | 15.69% |
| 2026-03-26 | 24.15 | 24.15 | 23.32 | 23.32 | -3.64% | 1.40 | 3.54% |
| 2026-03-25 | 24.22 | 24.42 | 24.08 | 24.20 | -0.08% | 1.20 | 2.98% |
| 2026-03-24 | 24.60 | 24.89 | 23.66 | 24.22 | 0.00% | 1.80 | 4.47% |