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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 16.52 | 17.11 | 16.52 | 16.92 | +2.43% | 1.10 | 2.30% |
| 2025-06-24 | 16.13 | 16.54 | 16.08 | 16.52 | +2.32% | 0.74 | 1.60% |
| 2025-06-23 | 15.95 | 16.15 | 15.75 | 16.15 | +2.10% | 0.59 | 1.31% |
| 2025-06-20 | 15.93 | 16.18 | 15.78 | 15.82 | -0.44% | 0.59 | 1.31% |
| 2025-06-19 | 16.20 | 16.32 | 15.84 | 15.88 | -2.47% | 0.74 | 1.63% |
| 2025-06-18 | 16.59 | 16.59 | 16.13 | 16.29 | -2.41% | 1.28 | 2.77% |
| 2025-06-17 | 16.81 | 17.22 | 16.54 | 16.69 | -0.54% | 0.96 | 2.02% |
| 2025-06-16 | 16.55 | 17.27 | 16.50 | 16.78 | +1.30% | 1.34 | 2.79% |
| 2025-06-13 | 16.85 | 17.08 | 16.47 | 16.56 | -1.93% | 0.93 | 1.98% |
| 2025-06-12 | 16.85 | 17.42 | 16.79 | 16.89 | +0.04% | 1.21 | 2.51% |
| 2025-06-11 | 16.84 | 17.10 | 16.52 | 16.88 | +0.49% | 1.46 | 3.07% |
| 2025-06-10 | 16.60 | 16.88 | 16.42 | 16.80 | +1.51% | 1.39 | 2.94% |
| 2025-06-09 | 16.47 | 16.67 | 16.39 | 16.55 | +0.21% | 0.97 | 2.08% |
| 2025-06-06 | 16.09 | 16.67 | 15.97 | 16.52 | +2.49% | 1.40 | 3.01% |
| 2025-06-05 | 16.54 | 16.58 | 16.06 | 16.11 | -2.56% | 1.32 | 2.87% |
| 2025-06-04 | 16.52 | 16.91 | 16.36 | 16.54 | +0.21% | 1.18 | 2.50% |
| 2025-06-03 | 16.31 | 16.79 | 16.29 | 16.50 | -0.79% | 1.27 | 2.71% |
| 2025-05-30 | 16.92 | 17.06 | 16.38 | 16.63 | -2.52% | 1.61 | 3.40% |
| 2025-05-29 | 16.33 | 17.43 | 16.19 | 17.06 | +5.53% | 2.77 | 5.79% |
| 2025-05-28 | 16.14 | 16.76 | 16.10 | 16.17 | -0.72% | 1.79 | 3.85% |