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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 103.74 | 118.85 | 103.53 | 112.00 | +7.98% | 14.19 | 18.49% |
| 2025-08-18 | 97.60 | 107.76 | 97.50 | 103.72 | +6.03% | 10.70 | 15.31% |
| 2025-08-15 | 97.00 | 98.50 | 95.51 | 97.82 | +0.02% | 5.35 | 8.08% |
| 2025-08-14 | 101.60 | 101.60 | 97.40 | 97.80 | -4.80% | 7.60 | 11.30% |
| 2025-08-13 | 97.81 | 103.60 | 96.60 | 102.73 | +5.01% | 11.46 | 16.73% |
| 2025-08-12 | 95.19 | 97.87 | 94.28 | 97.83 | +3.09% | 7.18 | 10.97% |
| 2025-08-11 | 93.00 | 96.30 | 92.77 | 94.90 | +2.03% | 4.41 | 6.84% |
| 2025-08-08 | 93.29 | 94.97 | 92.70 | 93.01 | -1.36% | 3.78 | 5.94% |
| 2025-08-07 | 96.26 | 98.18 | 92.30 | 94.29 | -2.29% | 6.79 | 10.53% |
| 2025-08-06 | 98.17 | 99.60 | 96.20 | 96.50 | -2.32% | 6.34 | 9.60% |
| 2025-08-05 | 97.50 | 102.50 | 94.50 | 98.79 | +2.86% | 11.19 | 16.73% |
| 2025-08-04 | 95.36 | 96.93 | 94.13 | 96.04 | -0.40% | 5.05 | 7.78% |
| 2025-08-01 | 100.00 | 101.20 | 96.00 | 96.43 | -3.96% | 8.18 | 12.27% |
| 2025-07-31 | 98.10 | 108.00 | 98.10 | 100.41 | +4.92% | 18.84 | 26.86% |
| 2025-07-30 | 92.54 | 97.20 | 92.32 | 95.70 | +1.99% | 9.96 | 15.46% |
| 2025-07-29 | 90.30 | 94.28 | 89.87 | 93.83 | +3.20% | 9.64 | 15.34% |
| 2025-07-28 | 89.26 | 91.48 | 88.60 | 90.92 | +1.87% | 5.48 | 8.93% |
| 2025-07-25 | 90.91 | 91.00 | 89.11 | 89.25 | -1.94% | 5.98 | 9.80% |
| 2025-07-24 | 98.30 | 98.85 | 90.10 | 91.02 | -5.84% | 13.31 | 21.25% |
| 2025-07-23 | 90.00 | 102.00 | 88.08 | 96.67 | +6.24% | 13.35 | 20.56% |