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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 15.32 | 15.43 | 15.14 | 15.37 | +0.98% | 1.03 | 0.50% |
| 2025-05-26 | 14.91 | 15.65 | 14.89 | 15.22 | +2.55% | 1.63 | 0.80% |
| 2025-05-23 | 14.94 | 15.08 | 14.82 | 14.84 | -0.67% | 0.46 | 0.23% |
| 2025-05-22 | 15.09 | 15.18 | 14.92 | 14.94 | -0.99% | 0.47 | 0.23% |
| 2025-05-21 | 15.16 | 15.22 | 15.06 | 15.09 | -0.20% | 0.37 | 0.18% |
| 2025-05-20 | 15.20 | 15.23 | 15.11 | 15.12 | -0.52% | 0.34 | 0.17% |
| 2025-05-19 | 15.06 | 15.25 | 14.94 | 15.20 | +0.86% | 0.52 | 0.26% |
| 2025-05-16 | 14.95 | 15.14 | 14.87 | 15.07 | +0.80% | 0.46 | 0.23% |
| 2025-05-15 | 15.06 | 15.14 | 14.89 | 14.95 | -1.12% | 0.51 | 0.25% |
| 2025-05-14 | 15.15 | 15.23 | 15.07 | 15.12 | -0.46% | 0.51 | 0.25% |
| 2025-05-13 | 15.39 | 15.48 | 15.18 | 15.19 | +0.07% | 0.76 | 0.37% |
| 2025-05-12 | 15.19 | 15.30 | 15.07 | 15.18 | +0.93% | 0.61 | 0.30% |
| 2025-05-09 | 15.11 | 15.14 | 14.94 | 15.04 | -0.46% | 0.55 | 0.27% |
| 2025-05-08 | 15.24 | 15.24 | 15.09 | 15.11 | -1.05% | 0.68 | 0.34% |
| 2025-05-07 | 15.26 | 15.34 | 15.14 | 15.27 | +0.72% | 1.01 | 0.50% |
| 2025-05-06 | 14.94 | 15.21 | 14.72 | 15.16 | +3.47% | 1.20 | 0.60% |