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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 17.90 | 17.96 | 17.62 | 17.96 | +0.34% | 1.14 | 2.19% |
| 2026-04-21 | 18.90 | 18.90 | 17.69 | 17.90 | -8.91% | 2.86 | 5.40% |
| 2026-04-20 | 19.51 | 19.67 | 19.21 | 19.65 | +0.05% | 0.81 | 1.43% |
| 2026-04-17 | 20.02 | 20.19 | 19.60 | 19.64 | -2.29% | 1.09 | 1.88% |
| 2026-04-16 | 19.73 | 20.15 | 19.53 | 20.10 | +1.88% | 1.29 | 2.23% |
| 2026-04-15 | 19.83 | 19.92 | 19.55 | 19.73 | -0.30% | 0.87 | 1.52% |
| 2026-04-14 | 20.38 | 20.50 | 19.35 | 19.79 | -2.75% | 2.21 | 3.82% |
| 2026-04-13 | 20.68 | 20.96 | 20.05 | 20.35 | -3.28% | 1.44 | 2.42% |
| 2026-04-10 | 21.21 | 21.62 | 21.01 | 21.04 | -0.80% | 1.22 | 1.96% |
| 2026-04-09 | 21.33 | 21.55 | 21.03 | 21.21 | -1.76% | 1.29 | 2.08% |
| 2026-04-08 | 21.01 | 21.59 | 20.81 | 21.59 | +3.85% | 2.11 | 3.41% |
| 2026-04-07 | 20.73 | 21.03 | 20.49 | 20.79 | -0.20% | 1.34 | 2.16% |
| 2026-04-03 | 21.04 | 21.18 | 20.72 | 20.83 | -1.46% | 1.09 | 1.76% |
| 2026-04-02 | 21.28 | 21.65 | 21.01 | 21.14 | -1.34% | 1.28 | 2.02% |
| 2026-04-01 | 21.42 | 21.56 | 20.99 | 21.43 | +2.90% | 1.54 | 2.44% |
| 2026-03-31 | 22.12 | 22.12 | 20.81 | 20.83 | -4.85% | 2.22 | 3.50% |
| 2026-03-30 | 21.27 | 21.91 | 20.90 | 21.89 | +0.97% | 1.90 | 2.99% |
| 2026-03-27 | 20.63 | 21.72 | 20.52 | 21.67 | +4.05% | 2.54 | 4.01% |
| 2026-03-26 | 20.60 | 20.99 | 20.40 | 20.83 | +1.13% | 1.81 | 2.92% |
| 2026-03-25 | 20.12 | 20.72 | 20.07 | 20.60 | +2.62% | 1.66 | 2.72% |