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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 19.46 | 19.53 | 18.42 | 19.48 | +1.14% | 3.41 | 1.34% |
| 2026-03-23 | 19.14 | 20.27 | 19.05 | 19.26 | -0.62% | 3.67 | 1.40% |
| 2026-03-20 | 19.53 | 20.15 | 19.05 | 19.38 | -0.51% | 3.09 | 1.18% |
| 2026-03-19 | 19.47 | 20.24 | 19.33 | 19.48 | -0.96% | 2.68 | 1.02% |
| 2026-03-18 | 20.28 | 20.42 | 19.18 | 19.67 | -3.00% | 3.58 | 1.37% |
| 2026-03-17 | 20.89 | 21.26 | 20.22 | 20.27 | -3.37% | 2.63 | 0.95% |
| 2026-03-16 | 21.35 | 21.44 | 20.72 | 20.98 | -0.85% | 2.72 | 0.97% |
| 2026-03-13 | 21.04 | 21.74 | 20.94 | 21.16 | +0.38% | 3.76 | 1.32% |
| 2026-03-12 | 21.35 | 21.36 | 20.57 | 21.08 | +0.71% | 3.58 | 1.28% |
| 2026-03-11 | 19.70 | 21.06 | 19.64 | 20.93 | +5.80% | 5.42 | 1.97% |
| 2026-03-10 | 20.44 | 20.64 | 19.62 | 19.79 | -3.69% | 4.59 | 1.72% |
| 2026-03-09 | 20.40 | 21.20 | 20.35 | 20.54 | +1.03% | 3.82 | 1.38% |
| 2026-03-06 | 19.96 | 20.52 | 19.55 | 20.33 | +1.19% | 2.01 | 0.75% |
| 2026-03-05 | 20.74 | 20.81 | 19.92 | 20.09 | -1.08% | 2.50 | 0.92% |
| 2026-03-04 | 20.54 | 21.04 | 20.22 | 20.31 | -2.63% | 2.53 | 0.92% |
| 2026-03-03 | 21.31 | 21.79 | 20.73 | 20.86 | -1.88% | 3.68 | 1.31% |
| 2026-03-02 | 21.05 | 21.81 | 20.88 | 21.26 | +0.42% | 2.96 | 1.04% |
| 2026-02-27 | 20.66 | 21.19 | 20.61 | 21.17 | +2.36% | 1.92 | 0.68% |
| 2026-02-26 | 21.03 | 21.05 | 20.66 | 20.68 | -1.52% | 1.54 | 0.56% |
| 2026-02-25 | 20.37 | 21.27 | 20.37 | 21.00 | +3.29% | 2.39 | 0.85% |