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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 17.22 | 17.27 | 17.05 | 17.26 | +0.76% | 0.52 | 2.46% |
| 2026-01-15 | 17.17 | 17.27 | 17.01 | 17.13 | -0.17% | 0.44 | 2.12% |
| 2026-01-14 | 16.94 | 17.38 | 16.88 | 17.16 | +1.60% | 0.84 | 4.02% |
| 2026-01-13 | 16.73 | 17.16 | 16.65 | 16.89 | +0.54% | 0.68 | 3.28% |
| 2026-01-12 | 16.53 | 16.99 | 16.49 | 16.80 | +2.13% | 0.52 | 2.54% |
| 2026-01-09 | 16.43 | 16.56 | 16.31 | 16.45 | +0.24% | 0.33 | 1.67% |
| 2026-01-08 | 16.15 | 16.49 | 16.12 | 16.41 | +1.11% | 0.38 | 1.90% |
| 2026-01-07 | 16.15 | 16.37 | 16.06 | 16.23 | +0.87% | 0.38 | 1.93% |
| 2026-01-06 | 16.03 | 16.20 | 15.95 | 16.09 | +0.06% | 0.32 | 1.66% |
| 2026-01-05 | 15.88 | 16.11 | 15.80 | 16.08 | +1.71% | 0.50 | 2.57% |
| 2025-12-31 | 15.83 | 15.83 | 15.67 | 15.81 | +0.19% | 0.15 | 0.79% |
| 2025-12-30 | 15.98 | 15.98 | 15.73 | 15.78 | -1.13% | 0.23 | 1.19% |
| 2025-12-29 | 15.98 | 16.05 | 15.83 | 15.96 | -0.13% | 0.22 | 1.12% |
| 2025-12-26 | 16.09 | 16.24 | 15.95 | 15.98 | -0.25% | 0.30 | 1.52% |
| 2025-12-25 | 15.85 | 16.04 | 15.72 | 16.02 | +1.59% | 0.24 | 1.24% |
| 2025-12-24 | 15.44 | 15.83 | 15.40 | 15.77 | +2.14% | 0.29 | 1.50% |
| 2025-12-23 | 15.66 | 15.69 | 15.44 | 15.44 | -0.77% | 0.25 | 1.31% |
| 2025-12-22 | 15.55 | 15.70 | 15.54 | 15.56 | +0.26% | 0.26 | 1.38% |
| 2025-12-19 | 15.38 | 15.54 | 15.35 | 15.52 | +1.24% | 0.23 | 1.23% |
| 2025-12-18 | 15.10 | 15.42 | 15.05 | 15.33 | +1.19% | 0.20 | 1.05% |