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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 16.34 | 16.57 | 16.21 | 16.43 | +0.55% | 0.46 | 2.68% |
| 2025-08-18 | 16.39 | 16.50 | 16.24 | 16.34 | +0.80% | 0.42 | 2.45% |
| 2025-08-15 | 16.12 | 16.26 | 16.04 | 16.21 | +1.06% | 0.39 | 2.26% |
| 2025-08-14 | 16.48 | 16.48 | 16.02 | 16.04 | -2.43% | 0.47 | 2.74% |
| 2025-08-13 | 16.64 | 16.64 | 16.40 | 16.44 | -0.96% | 0.40 | 2.30% |
| 2025-08-12 | 16.74 | 16.74 | 16.52 | 16.60 | -0.48% | 0.39 | 2.22% |
| 2025-08-11 | 16.65 | 16.79 | 16.48 | 16.68 | +0.48% | 0.45 | 2.56% |
| 2025-08-08 | 16.36 | 16.62 | 16.18 | 16.60 | +1.72% | 0.57 | 3.29% |
| 2025-08-07 | 16.46 | 16.50 | 16.32 | 16.32 | -0.18% | 0.36 | 2.10% |
| 2025-08-06 | 16.36 | 16.40 | 16.26 | 16.35 | -0.06% | 0.36 | 2.11% |
| 2025-08-05 | 16.37 | 16.51 | 16.32 | 16.36 | +0.06% | 0.39 | 2.27% |
| 2025-08-04 | 16.25 | 16.43 | 16.06 | 16.35 | +0.06% | 0.46 | 2.65% |
| 2025-08-01 | 15.91 | 16.38 | 15.85 | 16.34 | +3.29% | 0.64 | 3.76% |
| 2025-07-31 | 16.10 | 16.30 | 15.79 | 15.82 | -2.04% | 0.52 | 3.08% |
| 2025-07-30 | 16.26 | 16.35 | 16.06 | 16.15 | -0.43% | 0.43 | 2.49% |
| 2025-07-29 | 16.33 | 16.36 | 16.05 | 16.22 | -0.73% | 0.39 | 2.27% |
| 2025-07-28 | 16.26 | 16.37 | 16.18 | 16.34 | +0.55% | 0.37 | 2.13% |
| 2025-07-25 | 16.53 | 16.53 | 16.18 | 16.25 | -1.22% | 0.57 | 3.28% |
| 2025-07-24 | 16.48 | 16.52 | 16.22 | 16.45 | +1.17% | 0.70 | 4.01% |
| 2025-07-23 | 16.86 | 16.86 | 16.22 | 16.26 | -2.05% | 1.16 | 6.66% |