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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 20.34 | 20.88 | 20.31 | 20.82 | +1.90% | 2.60 | 0.94% |
| 2026-01-16 | 20.34 | 20.67 | 20.24 | 20.43 | +1.19% | 2.26 | 0.83% |
| 2026-01-15 | 19.96 | 20.33 | 19.88 | 20.19 | +0.70% | 1.97 | 0.73% |
| 2026-01-14 | 20.13 | 20.48 | 19.75 | 20.05 | -0.40% | 2.75 | 1.02% |
| 2026-01-13 | 20.19 | 20.48 | 19.91 | 20.13 | -0.35% | 2.83 | 1.05% |
| 2026-01-12 | 20.14 | 20.39 | 19.94 | 20.20 | -0.59% | 3.07 | 1.14% |
| 2026-01-09 | 20.34 | 20.60 | 20.14 | 20.32 | -0.34% | 2.41 | 0.89% |
| 2026-01-08 | 20.32 | 20.70 | 20.19 | 20.39 | +0.49% | 2.63 | 0.96% |
| 2026-01-07 | 20.21 | 20.45 | 20.03 | 20.29 | +0.79% | 2.32 | 0.86% |
| 2026-01-06 | 19.90 | 20.29 | 19.86 | 20.13 | +1.56% | 2.67 | 0.99% |
| 2026-01-05 | 19.75 | 19.95 | 19.66 | 19.83 | +0.35% | 1.86 | 0.70% |
| 2025-12-31 | 19.94 | 20.04 | 19.61 | 19.76 | -0.30% | 1.60 | 0.61% |
| 2025-12-30 | 19.64 | 20.00 | 19.50 | 19.82 | 0.00% | 2.08 | 0.79% |
| 2025-12-29 | 19.89 | 19.98 | 19.59 | 19.82 | +0.15% | 1.80 | 0.68% |
| 2025-12-26 | 19.55 | 20.09 | 19.50 | 19.79 | +2.01% | 2.85 | 1.08% |
| 2025-12-25 | 19.42 | 19.62 | 19.28 | 19.40 | -0.15% | 1.60 | 0.62% |
| 2025-12-24 | 19.03 | 19.45 | 19.02 | 19.43 | +2.20% | 2.44 | 0.95% |
| 2025-12-23 | 18.84 | 19.40 | 18.64 | 19.01 | +1.98% | 2.68 | 1.05% |
| 2025-12-22 | 18.45 | 18.80 | 18.40 | 18.64 | +1.08% | 1.45 | 0.58% |
| 2025-12-19 | 18.44 | 18.59 | 18.38 | 18.44 | +0.16% | 1.17 | 0.47% |