联特科技 sz.301205
256.80
+4.68%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 251.01 | 259.90 | 246.65 | 256.80 | +4.68% | 17.37 | 8.20% |
| 2026-05-21 | 268.00 | 268.39 | 245.33 | 245.33 | -7.77% | 22.76 | 10.65% |
| 2026-05-20 | 269.98 | 272.33 | 263.10 | 266.00 | -1.77% | 19.31 | 8.67% |
| 2026-05-19 | 286.61 | 288.00 | 253.96 | 270.80 | -5.61% | 31.90 | 14.36% |
| 2026-05-18 | 276.00 | 302.00 | 274.00 | 286.88 | +3.77% | 33.41 | 13.85% |
| 2026-05-15 | 292.58 | 296.00 | 269.23 | 276.47 | -5.50% | 24.06 | 10.38% |
| 2026-05-14 | 310.01 | 316.00 | 292.57 | 292.57 | -1.04% | 23.90 | 9.50% |
| 2026-05-13 | 276.45 | 300.00 | 276.00 | 295.65 | +5.03% | 30.12 | 12.45% |
| 2026-05-12 | 296.00 | 302.37 | 279.36 | 281.50 | -3.59% | 26.68 | 11.20% |
| 2026-05-11 | 289.07 | 299.80 | 276.20 | 291.99 | +2.52% | 29.38 | 12.27% |
| 2026-05-08 | 283.00 | 295.80 | 276.21 | 284.80 | +3.47% | 29.73 | 12.51% |
| 2026-05-07 | 260.56 | 277.77 | 252.67 | 275.25 | +5.16% | 25.81 | 11.58% |
| 2026-05-06 | 245.99 | 272.56 | 243.00 | 261.75 | +11.19% | 31.30 | 14.37% |
| 2026-04-30 | 245.62 | 245.62 | 229.18 | 235.40 | -1.47% | 16.93 | 8.67% |
| 2026-04-29 | 208.88 | 243.01 | 208.88 | 238.92 | -5.33% | 27.51 | 14.29% |
| 2026-04-28 | 261.00 | 264.47 | 250.03 | 252.36 | -2.78% | 16.68 | 7.83% |
| 2026-04-27 | 261.04 | 261.99 | 252.52 | 259.58 | +0.80% | 17.04 | 7.94% |
| 2026-04-24 | 265.38 | 271.99 | 252.01 | 257.52 | -4.70% | 25.26 | 11.66% |
| 2026-04-23 | 294.20 | 295.00 | 263.00 | 270.23 | -8.09% | 35.00 | 15.31% |
| 2026-04-22 | 278.59 | 296.65 | 278.50 | 294.00 | +3.16% | 24.89 | 10.29% |