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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 21.15 | 21.49 | 20.47 | 20.51 | -3.15% | 3.81 | 1.36% |
| 2025-11-19 | 21.64 | 22.04 | 20.94 | 21.18 | -2.30% | 4.86 | 1.71% |
| 2025-11-18 | 22.29 | 22.93 | 21.34 | 21.68 | -2.29% | 7.01 | 2.39% |
| 2025-11-17 | 22.03 | 22.64 | 21.74 | 22.19 | +2.72% | 9.04 | 3.04% |
| 2025-11-14 | 22.94 | 23.50 | 21.60 | 21.60 | -2.96% | 15.37 | 5.04% |
| 2025-11-13 | 22.26 | 22.26 | 21.95 | 22.26 | +10.00% | 4.52 | 1.52% |
| 2025-11-12 | 20.65 | 20.83 | 19.99 | 20.23 | -1.98% | 2.03 | 0.75% |
| 2025-11-11 | 20.60 | 20.84 | 20.52 | 20.64 | +0.34% | 2.45 | 0.88% |
| 2025-11-10 | 20.45 | 20.77 | 20.41 | 20.57 | +0.88% | 3.07 | 1.12% |
| 2025-11-07 | 20.22 | 20.54 | 19.96 | 20.39 | +0.89% | 3.19 | 1.17% |
| 2025-11-06 | 19.70 | 20.29 | 19.61 | 20.21 | +4.00% | 3.10 | 1.16% |
| 2025-11-05 | 19.01 | 19.57 | 18.95 | 19.44 | +0.98% | 1.50 | 0.58% |
| 2025-11-04 | 19.69 | 19.77 | 19.16 | 19.25 | -2.67% | 1.64 | 0.63% |
| 2025-11-03 | 20.03 | 20.09 | 19.36 | 19.78 | -0.80% | 2.01 | 0.77% |
| 2025-10-31 | 19.90 | 20.31 | 19.85 | 19.94 | +0.60% | 2.10 | 0.78% |
| 2025-10-30 | 20.00 | 20.12 | 19.72 | 19.82 | -1.58% | 1.66 | 0.62% |
| 2025-10-29 | 19.66 | 20.23 | 19.57 | 20.13 | +2.49% | 2.20 | 0.82% |
| 2025-10-28 | 19.71 | 19.94 | 19.65 | 19.65 | -0.51% | 1.44 | 0.54% |
| 2025-10-27 | 19.93 | 20.05 | 19.68 | 19.75 | +0.66% | 1.67 | 0.63% |
| 2025-10-24 | 19.58 | 19.86 | 19.50 | 19.62 | +0.20% | 1.78 | 0.68% |