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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 19.07 | 19.20 | 18.73 | 19.10 | +0.18% | 3.87 | 7.27% |
| 2026-01-16 | 17.58 | 19.07 | 17.58 | 19.07 | +10.01% | 3.56 | 6.73% |
| 2026-01-15 | 17.01 | 17.52 | 16.95 | 17.33 | +1.06% | 0.79 | 1.62% |
| 2026-01-14 | 17.38 | 17.41 | 16.93 | 17.15 | -1.09% | 1.26 | 2.61% |
| 2026-01-13 | 17.19 | 17.63 | 16.92 | 17.34 | +1.19% | 1.74 | 3.57% |
| 2026-01-12 | 17.15 | 17.20 | 16.51 | 17.14 | -0.04% | 1.66 | 3.52% |
| 2026-01-09 | 17.33 | 17.46 | 17.12 | 17.14 | -1.09% | 1.09 | 2.25% |
| 2026-01-08 | 17.42 | 17.49 | 17.26 | 17.33 | -0.96% | 0.74 | 1.51% |
| 2026-01-07 | 17.74 | 17.76 | 17.37 | 17.50 | -1.42% | 1.08 | 2.19% |
| 2026-01-06 | 17.73 | 17.88 | 17.63 | 17.76 | +0.04% | 0.95 | 1.90% |
| 2026-01-05 | 17.83 | 18.43 | 17.69 | 17.75 | -0.39% | 1.58 | 3.13% |
| 2025-12-31 | 17.65 | 17.98 | 17.49 | 17.82 | +0.91% | 0.70 | 1.40% |
| 2025-12-30 | 17.50 | 17.76 | 17.35 | 17.66 | +1.49% | 0.93 | 1.89% |
| 2025-12-29 | 17.34 | 17.76 | 17.21 | 17.40 | +0.32% | 0.89 | 1.80% |
| 2025-12-26 | 17.59 | 17.75 | 17.31 | 17.34 | -1.44% | 0.85 | 1.74% |
| 2025-12-25 | 17.29 | 18.09 | 17.22 | 17.59 | +1.21% | 1.61 | 3.22% |
| 2025-12-24 | 17.45 | 17.45 | 17.29 | 17.38 | -0.36% | 0.51 | 1.05% |
| 2025-12-23 | 17.31 | 17.45 | 17.16 | 17.45 | +0.57% | 0.75 | 1.53% |
| 2025-12-22 | 17.20 | 17.52 | 17.20 | 17.35 | +0.37% | 0.90 | 1.85% |
| 2025-12-19 | 17.19 | 17.47 | 17.07 | 17.29 | +0.49% | 1.00 | 2.06% |