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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 16.09 | 16.22 | 16.09 | 16.15 | +0.13% | 0.58 | 1.26% |
| 2025-09-16 | 16.20 | 16.21 | 15.90 | 16.13 | -0.17% | 0.72 | 1.59% |
| 2025-09-15 | 16.47 | 16.54 | 16.15 | 16.15 | -1.73% | 0.76 | 1.64% |
| 2025-09-12 | 16.40 | 16.63 | 16.31 | 16.44 | +0.30% | 0.88 | 1.87% |
| 2025-09-11 | 16.14 | 16.39 | 15.98 | 16.39 | +1.50% | 0.96 | 2.08% |
| 2025-09-10 | 16.00 | 16.24 | 15.96 | 16.15 | +1.22% | 0.78 | 1.70% |
| 2025-09-09 | 16.08 | 16.15 | 15.79 | 15.95 | -1.33% | 0.82 | 1.79% |
| 2025-09-08 | 16.03 | 16.17 | 15.88 | 16.17 | +0.95% | 0.91 | 1.99% |
| 2025-09-05 | 15.50 | 16.04 | 15.50 | 16.02 | +3.49% | 1.36 | 3.00% |
| 2025-09-04 | 15.56 | 15.79 | 15.31 | 15.48 | -0.53% | 1.25 | 2.82% |
| 2025-09-03 | 15.97 | 16.04 | 15.51 | 15.56 | -2.65% | 1.07 | 2.39% |
| 2025-09-02 | 16.42 | 16.43 | 15.80 | 15.98 | -2.78% | 1.88 | 4.13% |
| 2025-09-01 | 16.63 | 16.76 | 16.40 | 16.44 | -1.21% | 1.83 | 3.89% |
| 2025-08-29 | 17.78 | 17.78 | 16.63 | 16.64 | -9.97% | 4.86 | 10.13% |
| 2025-08-28 | 18.12 | 18.48 | 17.81 | 18.48 | +2.22% | 2.04 | 3.94% |
| 2025-08-27 | 17.89 | 18.68 | 17.86 | 18.08 | +1.12% | 2.12 | 4.08% |
| 2025-08-26 | 17.74 | 18.07 | 17.69 | 17.88 | +0.16% | 0.92 | 1.81% |
| 2025-08-25 | 17.85 | 18.01 | 17.62 | 17.85 | 0.00% | 1.58 | 3.13% |
| 2025-08-22 | 17.94 | 18.02 | 17.58 | 17.85 | -0.50% | 1.01 | 2.01% |
| 2025-08-21 | 18.17 | 18.20 | 17.81 | 17.94 | -1.30% | 1.01 | 1.99% |