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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 16.62 | 17.33 | 16.51 | 17.20 | +2.94% | 1.90 | 3.95% |
| 2025-12-17 | 16.40 | 16.77 | 16.15 | 16.71 | +1.62% | 0.84 | 1.83% |
| 2025-12-16 | 16.61 | 16.65 | 16.40 | 16.44 | -1.06% | 0.44 | 0.96% |
| 2025-12-15 | 16.48 | 16.70 | 16.31 | 16.62 | +0.34% | 0.48 | 1.04% |
| 2025-12-12 | 16.60 | 16.65 | 16.39 | 16.56 | +0.38% | 0.60 | 1.29% |
| 2025-12-11 | 16.61 | 16.71 | 16.37 | 16.50 | -1.01% | 0.61 | 1.31% |
| 2025-12-10 | 15.94 | 16.77 | 15.83 | 16.67 | +4.77% | 1.41 | 3.08% |
| 2025-12-09 | 15.99 | 16.01 | 15.79 | 15.91 | -0.44% | 0.41 | 0.91% |
| 2025-12-08 | 15.74 | 16.08 | 15.73 | 15.98 | +1.52% | 0.56 | 1.25% |
| 2025-12-05 | 15.72 | 15.75 | 15.56 | 15.74 | 0.00% | 0.48 | 1.08% |
| 2025-12-04 | 15.85 | 15.87 | 15.61 | 15.74 | -0.62% | 0.33 | 0.76% |
| 2025-12-03 | 15.91 | 15.98 | 15.73 | 15.84 | -0.40% | 0.33 | 0.73% |
| 2025-12-02 | 15.99 | 16.03 | 15.88 | 15.90 | -1.05% | 0.27 | 0.61% |
| 2025-12-01 | 15.94 | 16.14 | 15.94 | 16.07 | +0.39% | 0.34 | 0.75% |
| 2025-11-28 | 16.05 | 16.10 | 15.87 | 16.01 | -0.39% | 0.46 | 1.02% |
| 2025-11-27 | 15.66 | 16.34 | 15.64 | 16.07 | +2.65% | 0.95 | 2.10% |
| 2025-11-26 | 15.91 | 15.92 | 15.61 | 15.66 | -1.15% | 0.46 | 1.03% |
| 2025-11-25 | 15.87 | 16.08 | 15.75 | 15.84 | +0.94% | 0.51 | 1.14% |
| 2025-11-24 | 15.68 | 15.78 | 15.53 | 15.69 | +0.45% | 0.47 | 1.06% |
| 2025-11-21 | 16.26 | 16.41 | 15.49 | 15.62 | -4.84% | 1.02 | 2.29% |