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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.15 | 15.23 | 15.06 | 15.15 | -0.07% | 0.26 | 1.39% |
| 2025-12-16 | 15.23 | 15.32 | 15.11 | 15.16 | -1.04% | 0.28 | 1.50% |
| 2025-12-15 | 15.24 | 15.44 | 15.20 | 15.32 | -0.26% | 0.20 | 1.09% |
| 2025-12-12 | 15.48 | 15.60 | 15.30 | 15.36 | -0.58% | 0.28 | 1.50% |
| 2025-12-11 | 15.73 | 15.78 | 15.43 | 15.45 | -2.03% | 0.29 | 1.52% |
| 2025-12-10 | 15.85 | 15.99 | 15.74 | 15.77 | -0.88% | 0.26 | 1.36% |
| 2025-12-09 | 16.02 | 16.09 | 15.90 | 15.91 | -0.69% | 0.24 | 1.22% |
| 2025-12-08 | 16.17 | 16.19 | 15.99 | 16.02 | -0.44% | 0.32 | 1.62% |
| 2025-12-05 | 15.87 | 16.12 | 15.75 | 16.09 | +1.58% | 0.19 | 1.00% |
| 2025-12-04 | 16.22 | 16.26 | 15.80 | 15.84 | -2.34% | 0.31 | 1.60% |
| 2025-12-03 | 16.35 | 16.35 | 16.14 | 16.22 | -0.49% | 0.23 | 1.14% |
| 2025-12-02 | 16.41 | 16.48 | 16.22 | 16.30 | -0.67% | 0.25 | 1.28% |
| 2025-12-01 | 16.46 | 16.67 | 16.35 | 16.41 | -0.30% | 0.37 | 1.85% |
| 2025-11-28 | 16.24 | 16.49 | 16.14 | 16.46 | +1.11% | 0.24 | 1.21% |
| 2025-11-27 | 16.18 | 16.33 | 16.14 | 16.28 | +0.81% | 0.25 | 1.27% |
| 2025-11-26 | 16.51 | 16.71 | 16.11 | 16.15 | -2.18% | 0.37 | 1.88% |
| 2025-11-25 | 16.58 | 16.73 | 16.46 | 16.51 | +0.24% | 0.24 | 1.20% |
| 2025-11-24 | 16.33 | 16.60 | 16.23 | 16.47 | +1.67% | 0.40 | 1.99% |
| 2025-11-21 | 16.81 | 16.94 | 16.10 | 16.20 | -3.63% | 0.56 | 2.81% |
| 2025-11-20 | 16.90 | 16.95 | 16.67 | 16.81 | +0.12% | 0.35 | 1.73% |