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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 19.83 | 20.14 | 19.72 | 20.07 | +3.25% | 1.55 | 2.61% |
| 2026-03-23 | 19.53 | 20.28 | 19.32 | 19.44 | -2.47% | 1.80 | 3.03% |
| 2026-03-20 | 21.08 | 21.08 | 19.91 | 19.93 | -5.49% | 2.36 | 3.82% |
| 2026-03-19 | 20.23 | 21.28 | 20.14 | 21.09 | +2.60% | 3.25 | 5.20% |
| 2026-03-18 | 20.05 | 20.57 | 19.93 | 20.56 | +2.81% | 1.93 | 3.15% |
| 2026-03-17 | 20.61 | 20.82 | 20.00 | 20.00 | -3.29% | 2.34 | 3.83% |
| 2026-03-16 | 21.91 | 21.95 | 20.45 | 20.68 | -4.85% | 4.25 | 6.79% |
| 2026-03-13 | 22.55 | 22.90 | 21.53 | 21.73 | -4.65% | 4.97 | 7.98% |
| 2026-03-12 | 22.26 | 24.11 | 22.23 | 22.79 | +3.77% | 6.25 | 9.71% |
| 2026-03-11 | 20.16 | 21.96 | 20.12 | 21.96 | +9.99% | 2.94 | 4.90% |
| 2026-03-10 | 19.79 | 20.10 | 19.53 | 19.97 | +1.79% | 1.66 | 2.97% |
| 2026-03-09 | 19.67 | 19.81 | 18.97 | 19.62 | +1.34% | 2.26 | 4.14% |
| 2026-03-06 | 19.39 | 19.86 | 19.25 | 19.36 | -0.51% | 1.30 | 2.38% |
| 2026-03-05 | 18.75 | 19.50 | 18.75 | 19.46 | +5.16% | 1.96 | 3.63% |
| 2026-03-04 | 18.55 | 18.87 | 18.28 | 18.50 | -1.27% | 1.27 | 2.43% |
| 2026-03-03 | 18.65 | 19.10 | 18.19 | 18.74 | +0.49% | 1.41 | 2.70% |
| 2026-03-02 | 19.32 | 19.46 | 18.61 | 18.65 | -4.29% | 1.43 | 2.68% |
| 2026-02-27 | 19.51 | 19.56 | 19.15 | 19.48 | -0.75% | 1.00 | 1.83% |
| 2026-02-26 | 19.39 | 19.65 | 19.17 | 19.63 | +1.19% | 0.86 | 1.58% |
| 2026-02-25 | 19.08 | 19.50 | 18.94 | 19.40 | +1.69% | 1.07 | 1.97% |