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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 19.16 | 21.16 | 19.00 | 21.16 | +10.01% | 9.37 | 3.43% |
| 2025-08-19 | 19.40 | 20.04 | 19.07 | 19.24 | -1.23% | 7.39 | 2.86% |
| 2025-08-18 | 20.14 | 20.14 | 18.98 | 19.48 | +5.68% | 13.27 | 5.10% |
| 2025-08-15 | 16.75 | 18.43 | 16.75 | 18.43 | +10.00% | 5.47 | 2.29% |
| 2025-08-14 | 17.15 | 17.22 | 16.68 | 16.75 | -1.64% | 2.81 | 1.24% |
| 2025-08-13 | 16.40 | 17.82 | 16.36 | 17.03 | +4.15% | 5.11 | 2.22% |
| 2025-08-12 | 16.56 | 16.57 | 16.18 | 16.36 | -1.09% | 1.18 | 0.54% |
| 2025-08-11 | 16.28 | 16.58 | 16.10 | 16.53 | +2.09% | 1.56 | 0.71% |
| 2025-08-08 | 16.18 | 16.30 | 16.06 | 16.20 | +0.19% | 1.14 | 0.53% |
| 2025-08-07 | 16.55 | 16.55 | 16.11 | 16.17 | -2.35% | 1.67 | 0.77% |
| 2025-08-06 | 16.28 | 16.73 | 16.23 | 16.55 | +1.84% | 1.50 | 0.68% |
| 2025-08-05 | 16.07 | 16.26 | 16.02 | 16.26 | +1.49% | 0.84 | 0.39% |
| 2025-08-04 | 15.98 | 16.09 | 15.89 | 16.02 | -0.31% | 0.71 | 0.33% |
| 2025-08-01 | 15.93 | 16.16 | 15.88 | 16.07 | +1.26% | 0.82 | 0.38% |
| 2025-07-31 | 16.31 | 16.37 | 15.79 | 15.87 | -2.87% | 1.43 | 0.67% |
| 2025-07-30 | 16.48 | 16.60 | 16.27 | 16.34 | -0.91% | 0.88 | 0.40% |
| 2025-07-29 | 16.42 | 16.50 | 16.30 | 16.48 | +0.43% | 0.79 | 0.36% |
| 2025-07-28 | 16.50 | 16.52 | 16.31 | 16.41 | -0.36% | 0.86 | 0.39% |
| 2025-07-25 | 16.43 | 16.69 | 16.41 | 16.47 | +0.24% | 1.38 | 0.62% |
| 2025-07-24 | 16.31 | 16.43 | 16.23 | 16.43 | +0.86% | 1.26 | 0.58% |