联泓新科 sz.003022
24.98
-1.73%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 25.54 | 25.68 | 24.67 | 24.98 | -1.73% | 6.02 | 1.80% |
| 2026-05-22 | 24.32 | 25.92 | 24.20 | 25.42 | +5.04% | 7.36 | 2.19% |
| 2026-05-21 | 25.23 | 25.45 | 24.12 | 24.20 | -4.08% | 8.92 | 2.69% |
| 2026-05-20 | 24.04 | 26.39 | 23.99 | 25.23 | +5.17% | 14.76 | 4.33% |
| 2026-05-19 | 24.33 | 24.74 | 23.46 | 23.99 | -1.32% | 6.21 | 1.95% |
| 2026-05-18 | 25.13 | 25.30 | 24.00 | 24.31 | -3.26% | 7.69 | 2.36% |
| 2026-05-15 | 26.64 | 27.38 | 25.00 | 25.13 | -8.58% | 15.31 | 4.43% |
| 2026-05-14 | 24.98 | 27.49 | 24.81 | 27.49 | +10.00% | 15.71 | 4.43% |
| 2026-05-13 | 25.26 | 25.45 | 24.66 | 24.99 | -2.31% | 7.22 | 2.17% |
| 2026-05-12 | 25.04 | 26.48 | 24.92 | 25.58 | +2.12% | 11.07 | 3.22% |
| 2026-05-11 | 24.21 | 25.20 | 23.71 | 25.05 | +3.60% | 9.11 | 2.78% |
| 2026-05-08 | 25.07 | 25.07 | 24.11 | 24.18 | -4.12% | 7.88 | 2.41% |
| 2026-05-07 | 25.00 | 25.25 | 24.70 | 25.22 | -0.28% | 7.03 | 2.11% |
| 2026-05-06 | 24.38 | 25.29 | 24.01 | 25.29 | +4.98% | 8.74 | 2.66% |
| 2026-04-30 | 24.96 | 25.00 | 24.04 | 24.09 | -3.99% | 8.12 | 2.50% |
| 2026-04-29 | 25.03 | 25.20 | 24.08 | 25.09 | -1.49% | 9.81 | 2.98% |
| 2026-04-28 | 24.54 | 25.86 | 24.31 | 25.47 | +3.78% | 13.32 | 3.95% |
| 2026-04-27 | 24.39 | 25.06 | 24.14 | 24.54 | -0.16% | 9.32 | 2.84% |
| 2026-04-24 | 24.85 | 25.17 | 24.00 | 24.58 | -0.48% | 12.93 | 3.97% |
| 2026-04-23 | 23.00 | 24.70 | 23.00 | 24.70 | +9.99% | 9.46 | 2.92% |