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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 18.05 | 18.22 | 17.90 | 18.18 | +0.88% | 0.88 | 1.71% |
| 2025-08-19 | 18.06 | 18.14 | 17.90 | 18.02 | -0.57% | 1.19 | 2.33% |
| 2025-08-18 | 18.37 | 18.47 | 17.94 | 18.12 | -0.57% | 1.27 | 2.47% |
| 2025-08-15 | 17.74 | 18.33 | 17.71 | 18.23 | +2.94% | 1.11 | 2.17% |
| 2025-08-14 | 18.49 | 18.57 | 17.71 | 17.71 | -4.66% | 1.73 | 3.37% |
| 2025-08-13 | 18.37 | 18.61 | 18.26 | 18.57 | +1.09% | 1.19 | 2.27% |
| 2025-08-12 | 18.44 | 18.55 | 18.21 | 18.37 | -1.08% | 1.22 | 2.35% |
| 2025-08-11 | 18.87 | 19.48 | 18.48 | 18.57 | -0.26% | 2.43 | 4.53% |
| 2025-08-08 | 18.09 | 18.82 | 17.96 | 18.62 | +2.87% | 1.94 | 3.67% |
| 2025-08-07 | 18.24 | 18.36 | 17.96 | 18.10 | -1.77% | 1.25 | 2.43% |
| 2025-08-06 | 18.32 | 18.57 | 18.05 | 18.43 | +1.37% | 1.25 | 2.41% |
| 2025-08-05 | 18.37 | 18.59 | 18.03 | 18.18 | -0.57% | 1.92 | 3.71% |
| 2025-08-04 | 17.42 | 18.33 | 17.42 | 18.28 | +4.93% | 2.64 | 5.19% |
| 2025-08-01 | 16.76 | 17.50 | 16.73 | 17.42 | +4.01% | 2.69 | 5.47% |
| 2025-07-31 | 16.58 | 17.07 | 16.56 | 16.75 | +0.58% | 1.26 | 2.64% |
| 2025-07-30 | 16.91 | 16.91 | 16.54 | 16.65 | -1.64% | 1.00 | 2.11% |
| 2025-07-29 | 16.81 | 17.05 | 16.71 | 16.93 | +0.74% | 1.15 | 2.40% |
| 2025-07-28 | 16.83 | 16.97 | 16.72 | 16.81 | -0.08% | 0.91 | 1.92% |
| 2025-07-25 | 16.82 | 16.88 | 16.67 | 16.82 | 0.00% | 0.89 | 1.87% |
| 2025-07-24 | 17.06 | 17.06 | 16.69 | 16.82 | -1.66% | 1.69 | 3.54% |