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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 16.02 | 16.38 | 15.59 | 16.29 | +1.82% | 2.24 | 4.94% |
| 2025-05-26 | 16.36 | 17.08 | 15.70 | 16.00 | -4.03% | 3.91 | 8.56% |
| 2025-05-23 | 15.80 | 17.10 | 15.80 | 16.67 | +7.22% | 5.61 | 11.74% |
| 2025-05-22 | 15.29 | 15.63 | 15.18 | 15.54 | +1.17% | 1.69 | 3.86% |
| 2025-05-21 | 14.66 | 15.59 | 14.46 | 15.36 | +4.82% | 2.23 | 5.20% |
| 2025-05-20 | 14.39 | 14.74 | 14.30 | 14.66 | +1.88% | 0.49 | 1.18% |
| 2025-05-19 | 14.51 | 14.53 | 14.24 | 14.39 | -0.86% | 0.36 | 0.89% |
| 2025-05-16 | 14.37 | 14.69 | 14.37 | 14.51 | +0.53% | 0.37 | 0.89% |
| 2025-05-15 | 14.62 | 14.62 | 14.39 | 14.44 | -1.19% | 0.30 | 0.73% |
| 2025-05-14 | 14.82 | 14.88 | 14.51 | 14.61 | -1.17% | 0.56 | 1.36% |
| 2025-05-13 | 14.89 | 15.05 | 14.73 | 14.78 | +0.05% | 0.70 | 1.66% |
| 2025-05-12 | 14.80 | 15.07 | 14.67 | 14.78 | +0.47% | 0.51 | 1.22% |
| 2025-05-09 | 14.76 | 14.94 | 14.57 | 14.71 | -0.38% | 0.48 | 1.16% |
| 2025-05-08 | 14.67 | 14.78 | 14.56 | 14.76 | +0.47% | 0.39 | 0.94% |
| 2025-05-07 | 14.89 | 15.03 | 14.53 | 14.69 | -0.89% | 0.65 | 1.55% |
| 2025-05-06 | 14.61 | 14.96 | 14.42 | 14.82 | +2.05% | 0.70 | 1.67% |