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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 15.70 | 15.90 | 15.59 | 15.68 | -0.13% | 1.33 | 0.63% |
| 2025-06-24 | 15.17 | 15.71 | 15.14 | 15.70 | +3.69% | 1.42 | 0.68% |
| 2025-06-23 | 14.80 | 15.18 | 14.80 | 15.14 | +1.81% | 0.54 | 0.27% |
| 2025-06-20 | 14.84 | 15.13 | 14.83 | 14.87 | -0.20% | 0.64 | 0.32% |
| 2025-06-19 | 14.92 | 15.13 | 14.85 | 14.90 | -0.40% | 0.47 | 0.23% |
| 2025-06-18 | 15.11 | 15.15 | 14.80 | 14.96 | -1.32% | 0.56 | 0.28% |
| 2025-06-17 | 15.11 | 15.25 | 15.02 | 15.16 | +0.46% | 0.49 | 0.24% |
| 2025-06-16 | 15.02 | 15.23 | 14.98 | 15.09 | -0.07% | 0.62 | 0.30% |
| 2025-06-13 | 15.19 | 15.31 | 15.02 | 15.10 | -0.92% | 0.60 | 0.30% |
| 2025-06-12 | 15.44 | 15.45 | 15.20 | 15.24 | -1.36% | 0.60 | 0.29% |
| 2025-06-11 | 15.49 | 15.64 | 15.41 | 15.45 | +0.32% | 0.70 | 0.33% |
| 2025-06-10 | 15.63 | 15.67 | 15.32 | 15.40 | -1.47% | 0.75 | 0.36% |
| 2025-06-09 | 15.40 | 15.66 | 15.39 | 15.63 | +1.49% | 0.93 | 0.45% |
| 2025-06-06 | 15.36 | 15.46 | 15.27 | 15.40 | +1.11% | 0.82 | 0.40% |
| 2025-06-05 | 15.50 | 15.52 | 15.18 | 15.23 | -1.61% | 0.92 | 0.45% |
| 2025-06-04 | 15.16 | 15.52 | 15.16 | 15.48 | +1.77% | 0.81 | 0.39% |
| 2025-06-03 | 14.97 | 15.22 | 14.96 | 15.21 | +0.86% | 0.58 | 0.29% |
| 2025-05-30 | 15.31 | 15.34 | 15.06 | 15.08 | -1.50% | 0.51 | 0.25% |
| 2025-05-29 | 15.23 | 15.41 | 15.16 | 15.31 | +0.59% | 0.70 | 0.34% |
| 2025-05-28 | 15.38 | 15.40 | 15.14 | 15.22 | -0.97% | 0.75 | 0.37% |