联检科技 sz.301115
26.85
+6.97%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 25.58 | 27.00 | 25.03 | 26.85 | +6.97% | 1.60 | 3.93% |
| 2026-05-21 | 26.45 | 26.66 | 25.06 | 25.10 | -4.27% | 1.11 | 2.79% |
| 2026-05-20 | 25.79 | 26.77 | 25.60 | 26.22 | +0.65% | 1.19 | 2.93% |
| 2026-05-19 | 24.78 | 26.99 | 24.74 | 26.05 | +5.38% | 1.53 | 3.87% |
| 2026-05-18 | 25.21 | 25.56 | 24.61 | 24.72 | -1.87% | 0.89 | 2.31% |
| 2026-05-15 | 25.24 | 25.81 | 24.88 | 25.19 | -0.40% | 1.34 | 3.43% |
| 2026-05-14 | 26.57 | 26.77 | 25.29 | 25.29 | -4.82% | 1.98 | 4.94% |
| 2026-05-13 | 26.64 | 26.98 | 24.11 | 26.57 | +3.43% | 2.24 | 5.54% |
| 2026-05-12 | 25.56 | 26.00 | 25.09 | 25.69 | +0.51% | 1.30 | 3.27% |
| 2026-05-11 | 25.23 | 25.89 | 24.90 | 25.56 | +1.35% | 1.89 | 4.81% |
| 2026-05-08 | 24.18 | 25.38 | 23.88 | 25.22 | +6.28% | 2.08 | 5.41% |
| 2026-05-07 | 23.28 | 23.98 | 22.91 | 23.73 | +3.17% | 1.82 | 5.00% |
| 2026-05-06 | 21.69 | 23.49 | 21.48 | 23.00 | +9.16% | 2.60 | 7.30% |
| 2026-04-30 | 20.19 | 21.37 | 19.93 | 21.07 | +4.20% | 1.23 | 3.85% |
| 2026-04-29 | 19.30 | 20.48 | 19.15 | 20.22 | +4.50% | 1.23 | 4.00% |
| 2026-04-28 | 18.90 | 20.27 | 18.84 | 19.35 | -7.19% | 1.78 | 5.90% |
| 2026-04-27 | 21.20 | 21.50 | 20.77 | 20.85 | -1.84% | 0.77 | 2.37% |
| 2026-04-24 | 20.78 | 21.40 | 20.31 | 21.24 | +2.26% | 0.82 | 2.53% |
| 2026-04-23 | 20.86 | 20.97 | 20.24 | 20.77 | +0.05% | 0.60 | 1.89% |
| 2026-04-22 | 20.82 | 21.08 | 20.64 | 20.76 | -1.00% | 0.51 | 1.56% |