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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 18.87 | 19.10 | 18.72 | 19.08 | +1.42% | 0.91 | 1.71% |
| 2026-02-13 | 18.63 | 19.03 | 18.54 | 18.81 | +0.64% | 0.72 | 1.35% |
| 2026-02-12 | 18.79 | 18.92 | 18.47 | 18.69 | -0.45% | 0.64 | 1.21% |
| 2026-02-11 | 18.61 | 18.94 | 18.46 | 18.77 | +0.72% | 0.67 | 1.27% |
| 2026-02-10 | 19.03 | 19.43 | 18.58 | 18.64 | -1.99% | 1.39 | 2.62% |
| 2026-02-09 | 19.28 | 19.36 | 18.89 | 19.02 | +0.22% | 0.83 | 1.54% |
| 2026-02-06 | 18.96 | 19.41 | 18.87 | 18.98 | -0.73% | 0.89 | 1.66% |
| 2026-02-05 | 19.01 | 19.50 | 18.83 | 19.12 | +0.33% | 1.07 | 2.00% |
| 2026-02-04 | 18.89 | 19.41 | 18.86 | 19.06 | +1.16% | 1.12 | 2.09% |
| 2026-02-03 | 18.98 | 19.15 | 18.68 | 18.84 | +0.07% | 1.00 | 1.88% |
| 2026-02-02 | 19.49 | 19.57 | 18.82 | 18.82 | -3.42% | 1.05 | 1.96% |
| 2026-01-30 | 19.00 | 19.65 | 18.86 | 19.49 | +2.02% | 1.41 | 2.59% |
| 2026-01-29 | 19.54 | 19.72 | 19.08 | 19.10 | -2.40% | 1.39 | 2.56% |
| 2026-01-28 | 19.67 | 20.00 | 19.43 | 19.57 | -0.54% | 1.84 | 3.33% |
| 2026-01-27 | 19.94 | 19.94 | 18.96 | 19.68 | -2.54% | 2.10 | 3.82% |
| 2026-01-26 | 19.60 | 20.19 | 19.43 | 20.19 | +3.98% | 3.14 | 5.62% |
| 2026-01-23 | 19.36 | 19.91 | 19.12 | 19.42 | +0.11% | 2.02 | 3.69% |
| 2026-01-22 | 18.91 | 19.87 | 18.84 | 19.40 | +2.60% | 2.98 | 5.47% |
| 2026-01-21 | 18.75 | 19.03 | 18.43 | 18.91 | +0.64% | 1.72 | 3.27% |
| 2026-01-20 | 19.15 | 19.24 | 18.68 | 18.79 | -1.65% | 1.73 | 3.27% |