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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.49 | 21.49 | 20.85 | 20.97 | -2.10% | 0.59 | 1.81% |
| 2026-04-20 | 21.41 | 21.80 | 21.24 | 21.42 | +0.09% | 0.73 | 2.21% |
| 2026-04-17 | 20.89 | 21.85 | 20.77 | 21.40 | +2.74% | 0.99 | 2.97% |
| 2026-04-16 | 20.50 | 20.97 | 20.30 | 20.83 | +1.71% | 0.52 | 1.63% |
| 2026-04-15 | 20.62 | 20.72 | 20.43 | 20.48 | -0.68% | 0.30 | 0.94% |
| 2026-04-14 | 20.75 | 20.75 | 20.27 | 20.62 | +1.08% | 0.46 | 1.45% |
| 2026-04-13 | 20.85 | 20.86 | 20.22 | 20.40 | -2.67% | 0.65 | 2.06% |
| 2026-04-10 | 21.39 | 21.39 | 20.85 | 20.96 | -0.38% | 0.44 | 1.34% |
| 2026-04-09 | 21.22 | 21.55 | 20.82 | 21.04 | -1.59% | 0.61 | 1.86% |
| 2026-04-08 | 20.75 | 21.80 | 20.56 | 21.38 | +5.16% | 0.98 | 2.98% |
| 2026-04-07 | 19.97 | 20.73 | 19.42 | 20.33 | +4.42% | 0.94 | 3.00% |
| 2026-04-03 | 20.08 | 20.19 | 19.30 | 19.47 | -2.94% | 0.62 | 2.03% |
| 2026-04-02 | 20.61 | 20.70 | 19.87 | 20.06 | -2.67% | 0.58 | 1.84% |
| 2026-04-01 | 20.53 | 20.76 | 20.30 | 20.61 | +2.90% | 0.75 | 2.37% |
| 2026-03-31 | 20.45 | 20.78 | 20.03 | 20.03 | -2.10% | 0.62 | 1.95% |
| 2026-03-30 | 20.37 | 20.88 | 20.21 | 20.46 | -1.40% | 0.63 | 1.99% |
| 2026-03-27 | 20.92 | 21.07 | 20.62 | 20.75 | -1.75% | 0.62 | 1.92% |
| 2026-03-26 | 21.71 | 21.71 | 20.80 | 21.12 | -1.86% | 0.57 | 1.75% |
| 2026-03-25 | 21.80 | 22.11 | 21.34 | 21.52 | -0.74% | 0.84 | 2.51% |
| 2026-03-24 | 20.78 | 21.79 | 20.35 | 21.68 | +7.27% | 1.27 | 3.87% |