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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 90.00 | 98.00 | 89.34 | 90.99 | +1.59% | 11.09 | 17.42% |
| 2025-07-21 | 93.01 | 93.83 | 89.02 | 89.57 | -4.21% | 7.06 | 11.47% |
| 2025-07-18 | 95.46 | 96.49 | 93.10 | 93.51 | -2.44% | 8.13 | 12.62% |
| 2025-07-17 | 86.91 | 98.60 | 86.50 | 95.85 | +7.71% | 12.73 | 19.84% |
| 2025-07-16 | 92.76 | 94.00 | 88.42 | 88.99 | -4.36% | 8.40 | 13.57% |
| 2025-07-15 | 91.46 | 97.00 | 91.45 | 93.05 | +3.83% | 10.45 | 16.23% |
| 2025-07-14 | 90.63 | 91.19 | 89.56 | 89.62 | -1.11% | 3.55 | 5.79% |
| 2025-07-11 | 93.00 | 93.86 | 90.10 | 90.63 | -2.83% | 5.10 | 8.23% |
| 2025-07-10 | 92.50 | 95.10 | 91.44 | 93.27 | +0.52% | 5.53 | 8.71% |
| 2025-07-09 | 96.96 | 98.60 | 92.46 | 92.79 | -5.22% | 8.02 | 12.43% |
| 2025-07-08 | 93.80 | 99.58 | 93.42 | 97.90 | +3.10% | 10.16 | 15.41% |
| 2025-07-07 | 91.45 | 95.01 | 88.99 | 94.96 | +2.80% | 7.62 | 12.19% |
| 2025-07-04 | 95.76 | 97.60 | 91.76 | 92.37 | -4.38% | 7.89 | 12.36% |
| 2025-07-03 | 96.99 | 98.41 | 94.62 | 96.60 | -0.85% | 6.73 | 10.28% |
| 2025-07-02 | 93.34 | 98.02 | 91.44 | 97.43 | +1.43% | 9.99 | 15.33% |
| 2025-07-01 | 95.00 | 97.50 | 92.79 | 96.06 | +0.21% | 10.15 | 15.65% |
| 2025-06-30 | 99.00 | 100.88 | 93.88 | 95.86 | -5.09% | 16.60 | 25.16% |
| 2025-06-27 | 84.52 | 103.26 | 83.26 | 101.00 | +17.37% | 21.20 | 32.63% |
| 2025-06-26 | 83.11 | 87.45 | 81.83 | 86.05 | +5.54% | 12.12 | 21.04% |
| 2025-06-25 | 82.08 | 84.06 | 79.80 | 81.53 | +0.65% | 7.45 | 13.38% |