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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 20.26 | 20.48 | 20.21 | 20.33 | +1.09% | 1.24 | 0.45% |
| 2026-02-13 | 20.49 | 20.63 | 20.06 | 20.11 | -2.09% | 1.43 | 0.52% |
| 2026-02-12 | 20.39 | 20.62 | 20.30 | 20.54 | +0.24% | 1.22 | 0.44% |
| 2026-02-11 | 20.35 | 20.67 | 20.26 | 20.49 | +0.34% | 1.33 | 0.48% |
| 2026-02-10 | 20.74 | 20.79 | 20.34 | 20.42 | -1.35% | 1.53 | 0.56% |
| 2026-02-09 | 20.55 | 21.06 | 20.55 | 20.70 | +2.12% | 2.18 | 0.78% |
| 2026-02-06 | 19.84 | 20.64 | 19.49 | 20.27 | +1.60% | 2.58 | 0.95% |
| 2026-02-05 | 21.14 | 21.15 | 19.92 | 19.96 | -6.32% | 3.13 | 1.16% |
| 2026-02-04 | 20.84 | 21.34 | 20.67 | 21.30 | +1.91% | 2.21 | 0.79% |
| 2026-02-03 | 20.32 | 20.96 | 20.22 | 20.90 | +4.12% | 2.28 | 0.83% |
| 2026-02-02 | 21.24 | 21.52 | 20.06 | 20.07 | -5.71% | 3.33 | 1.21% |
| 2026-01-30 | 21.71 | 21.88 | 20.54 | 21.29 | -2.60% | 3.53 | 1.25% |
| 2026-01-29 | 22.08 | 22.44 | 21.80 | 21.86 | -1.13% | 3.22 | 1.09% |
| 2026-01-28 | 21.76 | 22.16 | 21.57 | 22.11 | +1.23% | 2.82 | 0.96% |
| 2026-01-27 | 21.68 | 21.98 | 21.08 | 21.84 | -0.14% | 3.23 | 1.12% |
| 2026-01-26 | 22.32 | 22.48 | 21.70 | 21.87 | -1.44% | 3.97 | 1.35% |
| 2026-01-23 | 21.17 | 22.24 | 21.16 | 22.19 | +5.00% | 4.71 | 1.61% |
| 2026-01-22 | 21.04 | 21.29 | 20.90 | 21.13 | +0.95% | 2.47 | 0.87% |
| 2026-01-21 | 20.68 | 20.99 | 20.58 | 20.93 | +1.21% | 2.17 | 0.77% |
| 2026-01-20 | 20.89 | 21.27 | 20.54 | 20.68 | -0.67% | 2.60 | 0.94% |