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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 83.37 | 85.36 | 80.58 | 81.00 | -2.60% | 6.26 | 11.23% |
| 2025-06-23 | 82.70 | 87.38 | 81.00 | 83.16 | -1.24% | 6.62 | 11.61% |
| 2025-06-20 | 83.01 | 86.43 | 81.70 | 84.20 | -0.21% | 8.11 | 14.23% |
| 2025-06-19 | 90.31 | 90.31 | 84.27 | 84.38 | -6.44% | 11.66 | 19.82% |
| 2025-06-18 | 77.21 | 92.56 | 77.07 | 90.19 | +16.93% | 18.46 | 31.38% |
| 2025-06-17 | 76.50 | 77.68 | 75.10 | 77.13 | +0.77% | 4.52 | 8.73% |
| 2025-06-16 | 74.58 | 78.31 | 74.00 | 76.54 | +1.81% | 4.80 | 9.16% |
| 2025-06-13 | 75.86 | 78.23 | 74.88 | 75.18 | -2.36% | 4.35 | 8.43% |
| 2025-06-12 | 72.00 | 82.00 | 71.95 | 77.00 | +5.89% | 10.05 | 18.91% |
| 2025-06-11 | 74.07 | 75.33 | 72.50 | 72.72 | -2.19% | 2.65 | 5.31% |
| 2025-06-10 | 75.85 | 76.45 | 73.55 | 74.35 | -2.75% | 4.89 | 9.63% |
| 2025-06-09 | 75.50 | 79.14 | 74.50 | 76.45 | +4.64% | 8.32 | 15.87% |
| 2025-06-06 | 72.35 | 73.50 | 70.83 | 73.06 | +0.88% | 4.95 | 10.03% |
| 2025-06-05 | 69.01 | 72.88 | 68.08 | 72.42 | +4.80% | 5.02 | 10.41% |
| 2025-06-04 | 63.65 | 72.56 | 63.65 | 69.10 | +9.15% | 4.92 | 10.61% |
| 2025-06-03 | 62.94 | 63.99 | 62.11 | 63.31 | -0.72% | 0.80 | 1.86% |
| 2025-05-30 | 65.25 | 65.27 | 63.20 | 63.77 | -2.83% | 1.26 | 2.90% |
| 2025-05-29 | 65.04 | 66.33 | 64.60 | 65.63 | +0.50% | 1.94 | 4.34% |
| 2025-05-28 | 64.10 | 66.19 | 63.91 | 65.30 | +1.91% | 1.78 | 4.01% |
| 2025-05-27 | 65.80 | 65.80 | 63.68 | 64.07 | -2.72% | 1.19 | 2.73% |