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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 17.67 | 17.67 | 17.04 | 17.10 | -2.37% | 1.66 | 3.42% |
| 2025-07-22 | 16.52 | 17.52 | 16.29 | 17.52 | +6.31% | 2.81 | 5.82% |
| 2025-07-21 | 16.46 | 16.52 | 16.36 | 16.48 | +0.13% | 0.76 | 1.63% |
| 2025-07-18 | 16.79 | 16.83 | 16.29 | 16.46 | -1.78% | 1.10 | 2.36% |
| 2025-07-17 | 16.55 | 16.94 | 16.47 | 16.76 | +1.04% | 0.88 | 1.86% |
| 2025-07-16 | 16.40 | 16.70 | 16.37 | 16.58 | +1.14% | 0.72 | 1.53% |
| 2025-07-15 | 16.34 | 16.57 | 16.30 | 16.40 | +0.08% | 0.79 | 1.69% |
| 2025-07-14 | 16.40 | 16.49 | 16.31 | 16.38 | +0.04% | 0.65 | 1.40% |
| 2025-07-11 | 16.44 | 16.59 | 16.29 | 16.38 | -0.34% | 1.12 | 2.41% |
| 2025-07-10 | 16.42 | 17.31 | 16.24 | 16.43 | +0.08% | 2.04 | 4.32% |
| 2025-07-09 | 16.92 | 16.97 | 16.38 | 16.42 | -2.99% | 1.20 | 2.55% |
| 2025-07-08 | 16.33 | 17.31 | 16.31 | 16.92 | +3.65% | 1.39 | 2.92% |
| 2025-07-07 | 16.43 | 16.55 | 16.22 | 16.33 | -0.67% | 0.80 | 1.73% |
| 2025-07-04 | 17.10 | 17.17 | 16.40 | 16.44 | -4.12% | 1.36 | 2.87% |
| 2025-07-03 | 16.94 | 17.32 | 16.93 | 17.15 | +1.06% | 0.65 | 1.34% |
| 2025-07-02 | 17.15 | 17.31 | 16.83 | 16.97 | -1.65% | 0.67 | 1.40% |
| 2025-07-01 | 16.97 | 17.35 | 16.97 | 17.25 | +1.43% | 0.83 | 1.70% |
| 2025-06-30 | 17.15 | 17.35 | 16.83 | 17.01 | -1.45% | 1.17 | 2.43% |
| 2025-06-27 | 17.36 | 17.49 | 17.15 | 17.26 | -0.68% | 1.16 | 2.36% |
| 2025-06-26 | 17.10 | 18.06 | 16.94 | 17.37 | +2.66% | 2.34 | 4.72% |