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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 22.44 | 22.81 | 22.36 | 22.46 | -0.04% | 2.73 | 0.91% |
| 2026-04-21 | 22.24 | 22.91 | 21.96 | 22.47 | +0.99% | 3.32 | 1.11% |
| 2026-04-20 | 22.27 | 22.61 | 22.16 | 22.25 | -0.93% | 3.33 | 1.12% |
| 2026-04-17 | 21.58 | 22.81 | 21.46 | 22.46 | +4.02% | 5.14 | 1.72% |
| 2026-04-16 | 21.56 | 21.79 | 21.40 | 21.59 | +0.14% | 1.79 | 0.62% |
| 2026-04-15 | 21.75 | 22.04 | 21.50 | 21.56 | -0.92% | 2.55 | 0.88% |
| 2026-04-14 | 21.94 | 21.99 | 21.49 | 21.76 | -1.09% | 3.02 | 1.04% |
| 2026-04-13 | 21.69 | 22.19 | 21.59 | 22.00 | +1.15% | 3.56 | 1.21% |
| 2026-04-10 | 21.59 | 22.09 | 21.52 | 21.75 | +0.69% | 3.23 | 1.11% |
| 2026-04-09 | 21.42 | 21.92 | 21.30 | 21.60 | +0.14% | 4.36 | 1.50% |
| 2026-04-08 | 20.64 | 21.62 | 20.40 | 21.57 | +4.19% | 5.30 | 1.87% |
| 2026-04-07 | 19.40 | 20.77 | 19.40 | 20.70 | +6.74% | 4.55 | 1.68% |
| 2026-04-03 | 19.70 | 19.83 | 19.35 | 19.40 | -0.87% | 1.64 | 0.63% |
| 2026-04-02 | 19.83 | 20.24 | 19.50 | 19.57 | -1.75% | 1.76 | 0.67% |
| 2026-04-01 | 20.04 | 20.29 | 19.66 | 19.92 | +0.71% | 2.00 | 0.75% |
| 2026-03-31 | 20.15 | 20.24 | 19.70 | 19.78 | -1.83% | 2.75 | 1.03% |
| 2026-03-30 | 19.70 | 20.87 | 19.66 | 20.14 | +2.07% | 4.16 | 1.54% |
| 2026-03-27 | 18.96 | 19.97 | 18.90 | 19.74 | +3.23% | 4.51 | 1.72% |
| 2026-03-26 | 19.08 | 19.63 | 18.85 | 19.12 | -0.36% | 2.44 | 0.95% |
| 2026-03-25 | 19.45 | 19.58 | 19.05 | 19.19 | -1.48% | 2.64 | 1.02% |