联科科技 sz.001207
20.16
+3.17%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 19.67 | 20.95 | 19.67 | 20.16 | +3.17% | 2.52 | 4.21% |
| 2026-05-22 | 19.50 | 19.68 | 18.85 | 19.54 | +1.40% | 1.73 | 3.08% |
| 2026-05-21 | 20.84 | 21.10 | 19.25 | 19.27 | -7.93% | 3.79 | 6.43% |
| 2026-05-20 | 20.75 | 21.15 | 20.49 | 20.93 | +1.06% | 2.18 | 3.58% |
| 2026-05-19 | 21.16 | 21.80 | 20.36 | 20.71 | -3.00% | 2.76 | 4.52% |
| 2026-05-18 | 20.88 | 21.90 | 20.75 | 21.35 | +0.52% | 3.69 | 5.91% |
| 2026-05-15 | 20.50 | 21.24 | 20.50 | 21.24 | +1.97% | 2.95 | 4.82% |
| 2026-05-14 | 20.37 | 21.14 | 20.06 | 20.83 | +1.86% | 3.41 | 5.65% |
| 2026-05-13 | 20.14 | 20.66 | 19.69 | 20.45 | +1.54% | 3.12 | 5.27% |
| 2026-05-12 | 20.00 | 20.98 | 19.88 | 20.14 | +1.51% | 4.82 | 8.04% |
| 2026-05-11 | 18.07 | 19.84 | 18.03 | 19.84 | +9.98% | 3.18 | 5.75% |
| 2026-05-08 | 18.12 | 18.26 | 17.89 | 18.04 | -0.82% | 1.03 | 1.95% |
| 2026-05-07 | 18.85 | 18.85 | 18.15 | 18.19 | -1.20% | 1.44 | 2.68% |
| 2026-05-06 | 18.37 | 18.46 | 18.10 | 18.41 | +0.22% | 1.13 | 2.12% |
| 2026-04-30 | 18.17 | 18.46 | 18.09 | 18.37 | +1.10% | 0.71 | 1.32% |
| 2026-04-29 | 18.23 | 18.50 | 18.09 | 18.17 | -1.52% | 1.28 | 2.41% |
| 2026-04-28 | 18.00 | 19.10 | 17.62 | 18.45 | +4.12% | 1.95 | 3.61% |
| 2026-04-27 | 17.60 | 17.77 | 17.37 | 17.72 | +0.40% | 0.67 | 1.31% |
| 2026-04-24 | 17.48 | 17.79 | 17.27 | 17.65 | +0.51% | 0.86 | 1.67% |
| 2026-04-23 | 18.00 | 18.01 | 17.15 | 17.56 | -2.23% | 1.42 | 2.78% |