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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 20.64 | 21.44 | 20.12 | 20.21 | -3.35% | 1.40 | 4.38% |
| 2026-03-20 | 22.03 | 22.15 | 20.91 | 20.91 | -4.61% | 1.05 | 3.16% |
| 2026-03-19 | 22.50 | 22.60 | 21.78 | 21.92 | -3.39% | 1.19 | 3.45% |
| 2026-03-18 | 21.17 | 22.97 | 21.09 | 22.69 | +7.84% | 1.99 | 5.78% |
| 2026-03-17 | 21.79 | 22.00 | 20.98 | 21.04 | -3.00% | 0.94 | 2.83% |
| 2026-03-16 | 22.53 | 22.53 | 21.44 | 21.69 | -2.60% | 1.49 | 4.43% |
| 2026-03-13 | 23.33 | 23.55 | 22.22 | 22.27 | -3.93% | 2.32 | 6.57% |
| 2026-03-12 | 22.96 | 23.75 | 22.61 | 23.18 | +0.87% | 2.01 | 5.62% |
| 2026-03-11 | 22.56 | 23.19 | 22.14 | 22.98 | +1.82% | 1.77 | 5.06% |
| 2026-03-10 | 21.85 | 22.65 | 21.72 | 22.57 | +3.91% | 1.54 | 4.46% |
| 2026-03-09 | 21.21 | 21.87 | 20.85 | 21.72 | +1.35% | 1.65 | 4.98% |
| 2026-03-06 | 20.73 | 21.43 | 20.51 | 21.43 | +3.33% | 1.26 | 3.87% |
| 2026-03-05 | 20.35 | 20.94 | 20.24 | 20.74 | +3.44% | 0.93 | 2.92% |
| 2026-03-04 | 20.01 | 20.37 | 19.90 | 20.05 | -0.74% | 0.93 | 2.98% |
| 2026-03-03 | 20.52 | 20.90 | 20.16 | 20.20 | -1.66% | 1.48 | 4.67% |
| 2026-03-02 | 20.32 | 21.04 | 20.20 | 20.54 | -0.96% | 1.57 | 4.94% |
| 2026-02-27 | 20.17 | 20.88 | 19.95 | 20.74 | +2.77% | 1.50 | 5.98% |
| 2026-02-26 | 20.00 | 20.18 | 19.56 | 20.18 | +0.90% | 0.94 | 3.91% |
| 2026-02-25 | 19.75 | 20.48 | 19.71 | 20.00 | +1.42% | 1.20 | 4.90% |
| 2026-02-24 | 18.73 | 19.98 | 18.73 | 19.72 | +5.29% | 1.62 | 6.79% |