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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 16.52 | 16.72 | 16.51 | 16.64 | +0.54% | 0.47 | 2.31% |
| 2025-10-21 | 16.35 | 16.56 | 16.31 | 16.55 | +1.22% | 0.47 | 2.32% |
| 2025-10-20 | 16.40 | 16.48 | 16.25 | 16.35 | -0.43% | 0.51 | 2.53% |
| 2025-10-17 | 16.21 | 16.47 | 16.07 | 16.42 | +1.36% | 0.71 | 3.55% |
| 2025-10-16 | 16.32 | 16.36 | 16.15 | 16.20 | -0.67% | 0.23 | 1.14% |
| 2025-10-15 | 16.15 | 16.33 | 16.05 | 16.31 | +0.99% | 0.37 | 1.86% |
| 2025-10-14 | 16.17 | 16.21 | 16.02 | 16.15 | +0.19% | 0.33 | 1.69% |
| 2025-10-13 | 15.65 | 16.15 | 15.43 | 16.12 | +0.75% | 0.42 | 2.18% |
| 2025-10-10 | 15.88 | 16.10 | 15.88 | 16.00 | +0.50% | 0.27 | 1.37% |
| 2025-10-09 | 15.94 | 16.05 | 15.87 | 15.92 | -0.19% | 0.29 | 1.50% |
| 2025-09-30 | 16.00 | 16.13 | 15.83 | 15.95 | -0.56% | 0.22 | 1.12% |
| 2025-09-29 | 15.88 | 16.08 | 15.66 | 16.04 | +0.88% | 0.25 | 1.30% |
| 2025-09-26 | 15.81 | 15.98 | 15.65 | 15.90 | +0.51% | 0.24 | 1.25% |
| 2025-09-25 | 15.90 | 16.10 | 15.78 | 15.82 | -0.50% | 0.26 | 1.33% |
| 2025-09-24 | 15.54 | 15.97 | 15.14 | 15.90 | +1.92% | 0.35 | 1.82% |
| 2025-09-23 | 15.80 | 15.83 | 15.17 | 15.60 | -1.52% | 0.40 | 2.11% |
| 2025-09-22 | 15.99 | 16.02 | 15.78 | 15.84 | -0.56% | 0.25 | 1.28% |
| 2025-09-19 | 16.20 | 16.27 | 15.82 | 15.93 | -1.73% | 0.34 | 1.72% |
| 2025-09-18 | 16.45 | 16.50 | 16.05 | 16.21 | -1.40% | 0.40 | 2.00% |
| 2025-09-17 | 16.55 | 16.65 | 16.40 | 16.44 | -0.48% | 0.30 | 1.48% |