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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.10 | 17.15 | 16.01 | 16.60 | +3.81% | 1.65 | 9.41% |
| 2025-07-21 | 15.75 | 16.09 | 15.74 | 15.99 | +2.17% | 0.60 | 3.53% |
| 2025-07-18 | 15.65 | 15.70 | 15.51 | 15.65 | +0.19% | 0.31 | 1.86% |
| 2025-07-17 | 15.60 | 15.72 | 15.57 | 15.62 | -0.38% | 0.41 | 2.48% |
| 2025-07-16 | 15.81 | 16.00 | 15.66 | 15.68 | -1.69% | 0.71 | 4.28% |
| 2025-07-15 | 15.70 | 16.55 | 15.68 | 15.95 | +0.95% | 1.04 | 6.15% |
| 2025-07-14 | 15.42 | 16.08 | 15.41 | 15.80 | +2.46% | 0.64 | 3.85% |
| 2025-07-11 | 15.65 | 15.69 | 15.38 | 15.42 | -1.41% | 0.34 | 2.07% |
| 2025-07-10 | 15.62 | 15.69 | 15.42 | 15.64 | +0.26% | 0.43 | 2.63% |
| 2025-07-09 | 15.40 | 15.83 | 15.33 | 15.60 | +1.50% | 0.70 | 4.24% |
| 2025-07-08 | 15.28 | 15.38 | 15.16 | 15.37 | +1.12% | 0.40 | 2.46% |
| 2025-07-07 | 15.06 | 15.21 | 15.06 | 15.20 | +0.71% | 0.33 | 1.98% |
| 2025-07-04 | 15.16 | 15.20 | 15.08 | 15.09 | -0.45% | 0.26 | 1.57% |
| 2025-07-03 | 15.21 | 15.26 | 15.07 | 15.16 | -0.64% | 0.31 | 1.92% |
| 2025-07-02 | 15.12 | 15.26 | 15.06 | 15.26 | +0.84% | 0.31 | 1.89% |
| 2025-07-01 | 15.11 | 15.25 | 15.06 | 15.13 | -0.13% | 0.33 | 2.00% |
| 2025-06-30 | 15.21 | 15.21 | 14.98 | 15.15 | -0.06% | 0.43 | 2.64% |
| 2025-06-27 | 14.89 | 15.24 | 14.82 | 15.16 | +2.38% | 0.64 | 3.92% |
| 2025-06-26 | 14.86 | 14.95 | 14.76 | 14.81 | -0.39% | 0.29 | 1.80% |
| 2025-06-25 | 15.07 | 15.08 | 14.78 | 14.87 | -0.91% | 0.37 | 2.30% |