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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.53 | 15.39 | 14.53 | 15.00 | +3.23% | 0.65 | 4.02% |
| 2025-06-23 | 14.30 | 14.58 | 14.18 | 14.53 | +1.50% | 0.25 | 1.61% |
| 2025-06-20 | 14.42 | 14.51 | 14.25 | 14.32 | 0.00% | 0.18 | 1.17% |
| 2025-06-19 | 14.57 | 14.65 | 14.30 | 14.32 | -1.88% | 0.24 | 1.51% |
| 2025-06-18 | 14.65 | 14.71 | 14.51 | 14.59 | -1.00% | 0.20 | 1.24% |
| 2025-06-17 | 14.87 | 14.87 | 14.70 | 14.74 | -0.53% | 0.24 | 1.50% |
| 2025-06-16 | 14.66 | 14.89 | 14.42 | 14.82 | +1.61% | 0.42 | 2.64% |
| 2025-06-13 | 14.62 | 14.89 | 14.55 | 14.58 | -0.33% | 0.49 | 3.07% |
| 2025-06-12 | 14.61 | 14.67 | 14.57 | 14.63 | -0.07% | 0.18 | 1.12% |
| 2025-06-11 | 14.60 | 14.73 | 14.57 | 14.64 | 0.00% | 0.20 | 1.25% |
| 2025-06-10 | 14.68 | 14.82 | 14.55 | 14.64 | -0.20% | 0.36 | 2.28% |
| 2025-06-09 | 14.57 | 14.69 | 14.52 | 14.67 | +1.21% | 0.26 | 1.67% |
| 2025-06-06 | 14.48 | 14.56 | 14.46 | 14.50 | +0.20% | 0.18 | 1.16% |
| 2025-06-05 | 14.65 | 14.66 | 14.47 | 14.47 | -1.27% | 0.25 | 1.59% |
| 2025-06-04 | 14.53 | 14.70 | 14.48 | 14.65 | +0.88% | 0.32 | 2.01% |
| 2025-06-03 | 14.25 | 14.53 | 14.24 | 14.53 | +1.16% | 0.37 | 2.38% |
| 2025-05-30 | 14.33 | 14.47 | 14.26 | 14.36 | +0.20% | 0.33 | 2.10% |
| 2025-05-29 | 13.97 | 14.33 | 13.97 | 14.33 | +1.88% | 0.30 | 1.98% |
| 2025-05-28 | 14.06 | 14.22 | 14.04 | 14.07 | -0.48% | 0.13 | 0.82% |
| 2025-05-27 | 14.09 | 14.13 | 14.05 | 14.13 | +0.49% | 0.12 | 0.78% |