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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.65 | 16.85 | 16.36 | 16.41 | -1.10% | 0.73 | 1.57% |
| 2025-11-19 | 16.96 | 16.99 | 16.53 | 16.60 | -1.91% | 0.74 | 1.59% |
| 2025-11-18 | 17.19 | 17.35 | 16.84 | 16.92 | -2.51% | 1.07 | 2.24% |
| 2025-11-17 | 16.74 | 17.55 | 16.63 | 17.36 | +3.04% | 2.81 | 5.82% |
| 2025-11-14 | 16.04 | 17.24 | 16.03 | 16.84 | +4.13% | 2.98 | 6.31% |
| 2025-11-13 | 16.00 | 16.25 | 15.83 | 16.18 | +1.45% | 0.63 | 1.40% |
| 2025-11-12 | 16.02 | 16.09 | 15.83 | 15.94 | -0.48% | 0.37 | 0.83% |
| 2025-11-11 | 15.94 | 16.13 | 15.93 | 16.02 | +0.26% | 0.47 | 1.04% |
| 2025-11-10 | 15.90 | 16.03 | 15.87 | 15.98 | +0.49% | 0.45 | 1.02% |
| 2025-11-07 | 15.85 | 15.94 | 15.74 | 15.90 | +0.22% | 0.44 | 0.98% |
| 2025-11-06 | 15.80 | 15.93 | 15.73 | 15.87 | +0.53% | 0.51 | 1.14% |
| 2025-11-05 | 15.47 | 15.80 | 15.47 | 15.78 | +1.58% | 0.46 | 1.05% |
| 2025-11-04 | 15.68 | 15.70 | 15.50 | 15.54 | -0.85% | 0.38 | 0.88% |
| 2025-11-03 | 15.77 | 15.80 | 15.60 | 15.67 | -0.40% | 0.40 | 0.91% |
| 2025-10-31 | 15.58 | 15.85 | 15.58 | 15.73 | +0.81% | 0.38 | 0.86% |
| 2025-10-30 | 15.77 | 15.78 | 15.57 | 15.61 | -0.94% | 0.43 | 0.99% |
| 2025-10-29 | 15.80 | 15.87 | 15.65 | 15.75 | -0.18% | 0.46 | 1.04% |
| 2025-10-28 | 15.89 | 15.99 | 15.75 | 15.78 | -0.79% | 0.39 | 0.88% |
| 2025-10-27 | 15.92 | 16.00 | 15.85 | 15.91 | +0.18% | 0.62 | 1.38% |
| 2025-10-24 | 15.70 | 16.08 | 15.66 | 15.88 | +1.39% | 0.56 | 1.26% |