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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 16.47 | 16.64 | 16.27 | 16.30 | -1.03% | 1.68 | 0.76% |
| 2025-07-22 | 16.62 | 16.62 | 16.29 | 16.46 | +0.49% | 2.06 | 0.93% |
| 2025-07-21 | 16.01 | 16.38 | 15.94 | 16.38 | +2.88% | 1.87 | 0.86% |
| 2025-07-18 | 15.88 | 16.01 | 15.79 | 15.93 | +0.82% | 0.77 | 0.36% |
| 2025-07-17 | 15.69 | 15.83 | 15.61 | 15.80 | +1.28% | 0.88 | 0.42% |
| 2025-07-16 | 15.76 | 15.82 | 15.56 | 15.60 | -1.14% | 0.95 | 0.45% |
| 2025-07-15 | 15.95 | 16.06 | 15.66 | 15.78 | -1.12% | 0.86 | 0.40% |
| 2025-07-14 | 15.96 | 16.10 | 15.90 | 15.96 | +0.31% | 0.85 | 0.40% |
| 2025-07-11 | 15.93 | 16.01 | 15.86 | 15.91 | -0.13% | 0.89 | 0.42% |
| 2025-07-10 | 15.81 | 16.03 | 15.77 | 15.93 | +0.44% | 0.77 | 0.36% |
| 2025-07-09 | 16.04 | 16.06 | 15.81 | 15.86 | -0.62% | 0.85 | 0.40% |
| 2025-07-08 | 15.48 | 16.05 | 15.47 | 15.96 | +2.89% | 1.46 | 0.69% |
| 2025-07-07 | 15.47 | 15.61 | 15.47 | 15.51 | +0.19% | 0.49 | 0.24% |
| 2025-07-04 | 15.96 | 16.00 | 15.44 | 15.48 | -2.57% | 0.98 | 0.47% |
| 2025-07-03 | 15.90 | 15.95 | 15.72 | 15.89 | -0.06% | 0.98 | 0.46% |
| 2025-07-02 | 15.88 | 15.96 | 15.71 | 15.90 | +0.19% | 0.97 | 0.46% |
| 2025-07-01 | 15.81 | 15.92 | 15.71 | 15.87 | +0.51% | 0.98 | 0.46% |
| 2025-06-30 | 15.72 | 15.86 | 15.63 | 15.79 | +0.96% | 0.79 | 0.37% |
| 2025-06-27 | 15.72 | 15.89 | 15.61 | 15.64 | -0.13% | 0.79 | 0.38% |
| 2025-06-26 | 15.70 | 15.98 | 15.64 | 15.66 | -0.13% | 1.02 | 0.48% |