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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.64 | 15.66 | 15.44 | 15.66 | +0.13% | 0.31 | 0.69% |
| 2025-10-22 | 15.77 | 15.82 | 15.60 | 15.64 | -0.75% | 0.36 | 0.81% |
| 2025-10-21 | 15.54 | 15.82 | 15.50 | 15.76 | +1.38% | 0.40 | 0.90% |
| 2025-10-20 | 15.49 | 15.61 | 15.39 | 15.54 | +1.08% | 0.33 | 0.74% |
| 2025-10-17 | 15.93 | 15.95 | 15.36 | 15.38 | -3.44% | 0.78 | 1.75% |
| 2025-10-16 | 16.00 | 16.20 | 15.77 | 15.93 | -3.12% | 1.30 | 2.87% |
| 2025-10-15 | 16.49 | 16.58 | 16.15 | 16.44 | -0.08% | 0.96 | 2.06% |
| 2025-10-14 | 16.58 | 16.66 | 16.31 | 16.45 | +0.81% | 1.15 | 2.46% |
| 2025-10-13 | 15.84 | 16.35 | 15.77 | 16.32 | -0.51% | 0.71 | 1.55% |
| 2025-10-10 | 16.15 | 16.44 | 16.02 | 16.40 | +1.50% | 0.97 | 2.09% |
| 2025-10-09 | 15.88 | 16.19 | 15.88 | 16.16 | +1.79% | 0.77 | 1.68% |
| 2025-09-30 | 15.77 | 15.97 | 15.77 | 15.88 | +0.66% | 0.55 | 1.22% |
| 2025-09-29 | 15.66 | 15.81 | 15.44 | 15.77 | +0.71% | 0.39 | 0.88% |
| 2025-09-26 | 15.66 | 15.87 | 15.63 | 15.66 | 0.00% | 0.48 | 1.06% |
| 2025-09-25 | 15.86 | 15.90 | 15.64 | 15.66 | -1.35% | 0.51 | 1.14% |
| 2025-09-24 | 15.73 | 15.92 | 15.67 | 15.88 | +0.31% | 0.46 | 1.01% |
| 2025-09-23 | 15.80 | 15.84 | 15.32 | 15.83 | -0.09% | 0.69 | 1.54% |
| 2025-09-22 | 15.99 | 16.00 | 15.70 | 15.84 | -1.00% | 0.47 | 1.03% |
| 2025-09-19 | 16.04 | 16.09 | 15.88 | 16.00 | 0.00% | 0.51 | 1.13% |
| 2025-09-18 | 16.13 | 16.25 | 15.91 | 16.00 | -0.90% | 0.85 | 1.84% |