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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 19.33 | 19.59 | 19.00 | 19.58 | +1.45% | 1.65 | 0.64% |
| 2025-10-22 | 19.40 | 19.50 | 18.99 | 19.30 | -0.87% | 1.54 | 0.60% |
| 2025-10-21 | 19.72 | 19.83 | 19.43 | 19.47 | -1.76% | 2.34 | 0.89% |
| 2025-10-20 | 19.75 | 19.95 | 19.53 | 19.82 | +1.58% | 1.98 | 0.75% |
| 2025-10-17 | 20.29 | 20.47 | 19.51 | 19.51 | -4.45% | 2.36 | 0.88% |
| 2025-10-16 | 20.62 | 20.80 | 19.90 | 20.41 | -0.82% | 3.13 | 1.15% |
| 2025-10-15 | 21.06 | 21.34 | 20.29 | 20.58 | -3.73% | 4.24 | 1.54% |
| 2025-10-14 | 21.94 | 22.24 | 21.24 | 21.38 | -1.65% | 3.98 | 1.37% |
| 2025-10-13 | 20.99 | 21.84 | 20.62 | 21.74 | +0.28% | 3.13 | 1.10% |
| 2025-10-10 | 22.02 | 22.02 | 21.49 | 21.68 | -1.94% | 2.93 | 1.01% |
| 2025-10-09 | 21.52 | 22.26 | 21.36 | 22.11 | +4.23% | 5.06 | 1.73% |
| 2025-09-30 | 20.99 | 21.39 | 20.84 | 21.21 | +1.05% | 2.91 | 1.03% |
| 2025-09-29 | 20.43 | 21.13 | 20.37 | 20.99 | +3.75% | 3.56 | 1.28% |
| 2025-09-26 | 20.94 | 20.94 | 20.23 | 20.23 | -3.93% | 2.91 | 1.06% |
| 2025-09-25 | 21.16 | 21.37 | 20.79 | 21.06 | +0.24% | 3.24 | 1.15% |
| 2025-09-24 | 20.44 | 21.12 | 20.20 | 21.01 | +1.89% | 3.42 | 1.24% |
| 2025-09-23 | 21.54 | 21.54 | 20.24 | 20.62 | -3.95% | 4.14 | 1.49% |
| 2025-09-22 | 21.29 | 21.56 | 20.94 | 21.47 | +0.80% | 2.90 | 1.02% |
| 2025-09-19 | 21.54 | 21.70 | 21.23 | 21.30 | -1.39% | 2.87 | 1.00% |
| 2025-09-18 | 22.09 | 22.39 | 21.07 | 21.60 | -2.39% | 5.08 | 1.74% |