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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 22.24 | 22.52 | 22.04 | 22.13 | -1.77% | 4.26 | 1.43% |
| 2025-09-16 | 21.70 | 22.54 | 21.22 | 22.53 | +3.29% | 6.55 | 2.24% |
| 2025-09-15 | 21.94 | 22.42 | 21.74 | 21.81 | -0.59% | 6.22 | 2.11% |
| 2025-09-12 | 23.59 | 23.82 | 21.94 | 21.94 | -4.39% | 11.79 | 3.91% |
| 2025-09-11 | 21.01 | 22.95 | 21.01 | 22.95 | +9.99% | 8.95 | 2.98% |
| 2025-09-10 | 20.44 | 20.91 | 20.00 | 20.86 | +1.26% | 4.52 | 1.65% |
| 2025-09-09 | 21.23 | 21.23 | 20.52 | 20.60 | -3.95% | 5.33 | 1.92% |
| 2025-09-08 | 20.34 | 21.45 | 20.24 | 21.45 | +4.01% | 7.84 | 2.81% |
| 2025-09-05 | 19.43 | 20.84 | 19.40 | 20.62 | +6.00% | 6.67 | 2.45% |
| 2025-09-04 | 19.93 | 20.49 | 19.05 | 19.46 | -3.89% | 5.15 | 1.95% |
| 2025-09-03 | 19.96 | 21.05 | 19.95 | 20.24 | +1.70% | 5.51 | 2.02% |
| 2025-09-02 | 19.91 | 20.60 | 19.72 | 19.91 | +0.05% | 4.21 | 1.57% |
| 2025-09-01 | 20.24 | 20.34 | 19.74 | 19.90 | -0.89% | 3.17 | 1.19% |
| 2025-08-29 | 19.67 | 20.10 | 19.47 | 20.07 | +1.98% | 3.73 | 1.40% |
| 2025-08-28 | 19.30 | 19.77 | 19.07 | 19.69 | -0.15% | 3.88 | 1.49% |
| 2025-08-27 | 19.75 | 20.46 | 19.72 | 19.72 | -0.45% | 4.95 | 1.84% |
| 2025-08-26 | 19.80 | 19.98 | 19.60 | 19.81 | -1.54% | 4.03 | 1.52% |
| 2025-08-25 | 20.49 | 20.78 | 19.81 | 20.11 | -1.56% | 6.95 | 2.57% |
| 2025-08-22 | 20.27 | 20.82 | 20.12 | 20.43 | +0.10% | 5.58 | 2.04% |
| 2025-08-21 | 21.45 | 21.79 | 20.24 | 20.41 | -3.53% | 10.42 | 3.74% |