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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 17.13 | 17.21 | 16.77 | 16.79 | -2.04% | 0.43 | 2.09% |
| 2025-11-18 | 17.24 | 17.27 | 17.04 | 17.14 | -0.58% | 0.39 | 1.87% |
| 2025-11-17 | 17.32 | 17.35 | 17.15 | 17.24 | -0.46% | 0.38 | 1.79% |
| 2025-11-14 | 17.16 | 17.44 | 17.15 | 17.32 | +0.81% | 0.48 | 2.28% |
| 2025-11-13 | 17.10 | 17.25 | 17.01 | 17.18 | +0.23% | 0.34 | 1.65% |
| 2025-11-12 | 17.19 | 17.30 | 17.10 | 17.14 | -0.29% | 0.30 | 1.43% |
| 2025-11-11 | 17.07 | 17.25 | 16.99 | 17.19 | +1.30% | 0.35 | 1.69% |
| 2025-11-10 | 17.15 | 17.20 | 16.94 | 16.97 | -1.39% | 0.45 | 2.15% |
| 2025-11-07 | 17.13 | 17.29 | 17.05 | 17.21 | +0.58% | 0.38 | 1.80% |
| 2025-11-06 | 17.40 | 17.44 | 17.10 | 17.11 | -1.72% | 0.52 | 2.47% |
| 2025-11-05 | 16.87 | 17.50 | 16.78 | 17.41 | +3.14% | 0.96 | 4.57% |
| 2025-11-04 | 16.90 | 16.96 | 16.80 | 16.88 | -0.12% | 0.35 | 1.71% |
| 2025-11-03 | 16.92 | 16.97 | 16.79 | 16.90 | +0.42% | 0.40 | 1.95% |
| 2025-10-31 | 16.85 | 16.90 | 16.64 | 16.83 | +0.96% | 0.48 | 2.36% |
| 2025-10-30 | 16.74 | 16.97 | 16.66 | 16.67 | -0.54% | 0.42 | 2.06% |
| 2025-10-29 | 16.93 | 17.08 | 16.70 | 16.76 | -1.35% | 0.52 | 2.53% |
| 2025-10-28 | 16.88 | 17.06 | 16.81 | 16.99 | +0.47% | 0.46 | 2.20% |
| 2025-10-27 | 16.85 | 17.05 | 16.68 | 16.91 | +0.59% | 0.57 | 2.77% |
| 2025-10-24 | 16.90 | 16.94 | 16.70 | 16.81 | -0.77% | 0.58 | 2.83% |
| 2025-10-23 | 16.60 | 16.97 | 16.60 | 16.94 | +1.80% | 0.81 | 3.93% |