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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 18.30 | 18.60 | 18.27 | 18.41 | -0.16% | 1.50 | 0.61% |
| 2025-12-17 | 18.17 | 18.54 | 18.02 | 18.44 | +1.48% | 1.57 | 0.64% |
| 2025-12-16 | 18.53 | 18.54 | 17.98 | 18.17 | -1.88% | 1.74 | 0.72% |
| 2025-12-15 | 18.96 | 19.15 | 18.46 | 18.52 | -1.64% | 2.43 | 0.97% |
| 2025-12-12 | 18.82 | 18.96 | 18.32 | 18.83 | +0.21% | 3.18 | 1.28% |
| 2025-12-11 | 19.23 | 19.25 | 18.72 | 18.79 | -1.98% | 1.40 | 0.55% |
| 2025-12-10 | 19.14 | 19.25 | 18.78 | 19.17 | +0.16% | 1.38 | 0.54% |
| 2025-12-09 | 19.00 | 19.30 | 18.97 | 19.14 | +0.31% | 1.41 | 0.55% |
| 2025-12-08 | 19.05 | 19.15 | 18.92 | 19.08 | -0.21% | 1.67 | 0.66% |
| 2025-12-05 | 18.64 | 19.15 | 18.36 | 19.12 | +2.62% | 1.86 | 0.74% |
| 2025-12-04 | 18.82 | 18.94 | 18.52 | 18.63 | -1.01% | 1.07 | 0.43% |
| 2025-12-03 | 19.13 | 19.17 | 18.76 | 18.82 | -1.41% | 1.27 | 0.50% |
| 2025-12-02 | 19.37 | 19.39 | 18.95 | 19.09 | -2.05% | 1.52 | 0.59% |
| 2025-12-01 | 19.64 | 19.94 | 19.35 | 19.49 | +0.98% | 2.44 | 0.93% |
| 2025-11-28 | 19.22 | 19.35 | 19.00 | 19.30 | +0.99% | 1.91 | 0.74% |
| 2025-11-27 | 18.71 | 19.30 | 18.70 | 19.11 | +2.51% | 2.28 | 0.90% |
| 2025-11-26 | 18.98 | 19.09 | 18.60 | 18.64 | -2.15% | 1.91 | 0.76% |
| 2025-11-25 | 18.99 | 19.19 | 18.90 | 19.05 | +0.95% | 1.78 | 0.70% |
| 2025-11-24 | 19.05 | 19.14 | 18.65 | 18.87 | -0.47% | 2.21 | 0.88% |
| 2025-11-21 | 20.01 | 20.20 | 18.95 | 18.96 | -7.58% | 4.51 | 1.74% |