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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 16.46 | 16.56 | 16.36 | 16.52 | +0.43% | 0.38 | 1.90% |
| 2025-09-15 | 16.49 | 16.58 | 16.40 | 16.45 | -0.24% | 0.32 | 1.59% |
| 2025-09-12 | 16.72 | 16.72 | 16.48 | 16.49 | -1.14% | 0.36 | 1.80% |
| 2025-09-11 | 16.49 | 16.70 | 16.38 | 16.68 | +1.09% | 0.48 | 2.40% |
| 2025-09-10 | 16.38 | 16.55 | 16.34 | 16.50 | +0.73% | 0.34 | 1.71% |
| 2025-09-09 | 16.49 | 16.80 | 16.28 | 16.38 | -0.67% | 0.54 | 2.70% |
| 2025-09-08 | 16.30 | 16.50 | 16.26 | 16.49 | +1.23% | 0.36 | 1.82% |
| 2025-09-05 | 15.98 | 16.29 | 15.91 | 16.29 | +1.81% | 0.41 | 2.05% |
| 2025-09-04 | 15.65 | 16.21 | 15.65 | 16.00 | +0.76% | 0.57 | 2.90% |
| 2025-09-03 | 16.24 | 16.24 | 15.88 | 15.88 | -1.55% | 0.35 | 1.78% |
| 2025-09-02 | 16.42 | 16.50 | 16.01 | 16.13 | -1.65% | 0.44 | 2.24% |
| 2025-09-01 | 16.18 | 16.56 | 16.11 | 16.40 | +1.42% | 0.50 | 2.53% |
| 2025-08-29 | 16.09 | 16.28 | 16.09 | 16.17 | +0.12% | 0.35 | 2.04% |
| 2025-08-28 | 16.17 | 16.44 | 15.81 | 16.15 | +0.87% | 0.67 | 3.89% |
| 2025-08-27 | 16.56 | 16.56 | 16.00 | 16.01 | -3.26% | 0.62 | 3.60% |
| 2025-08-26 | 16.55 | 16.67 | 16.43 | 16.55 | +0.30% | 0.52 | 2.99% |
| 2025-08-25 | 16.42 | 16.68 | 16.40 | 16.50 | +0.49% | 0.62 | 3.53% |
| 2025-08-22 | 16.38 | 16.47 | 16.30 | 16.42 | -0.06% | 0.40 | 2.33% |
| 2025-08-21 | 16.50 | 16.53 | 16.38 | 16.43 | -0.12% | 0.32 | 1.81% |
| 2025-08-20 | 16.38 | 16.45 | 16.31 | 16.45 | +0.12% | 0.34 | 1.98% |