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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 64.70 | 65.89 | 64.58 | 65.87 | +1.66% | 1.26 | 2.82% |
| 2025-05-23 | 67.21 | 67.78 | 64.70 | 64.79 | -3.70% | 2.09 | 4.65% |
| 2025-05-22 | 67.42 | 69.97 | 66.54 | 67.28 | -0.21% | 1.88 | 4.03% |
| 2025-05-21 | 68.60 | 68.73 | 67.32 | 67.42 | -1.46% | 1.71 | 3.69% |
| 2025-05-20 | 69.72 | 69.95 | 67.47 | 68.42 | -1.84% | 2.34 | 5.03% |
| 2025-05-19 | 71.24 | 72.30 | 69.14 | 69.71 | -3.69% | 2.83 | 5.92% |
| 2025-05-16 | 68.79 | 74.21 | 68.02 | 72.38 | +3.45% | 4.35 | 8.83% |
| 2025-05-15 | 69.96 | 72.98 | 68.76 | 69.97 | -2.55% | 4.24 | 8.76% |
| 2025-05-14 | 74.53 | 76.07 | 71.36 | 71.80 | +1.32% | 4.92 | 9.81% |
| 2025-05-13 | 73.79 | 74.82 | 70.78 | 70.86 | -4.35% | 3.83 | 7.75% |
| 2025-05-12 | 71.78 | 77.36 | 70.60 | 74.08 | +6.89% | 6.09 | 12.16% |
| 2025-05-09 | 69.54 | 70.51 | 67.40 | 69.31 | -0.24% | 3.52 | 7.50% |
| 2025-05-08 | 65.44 | 70.28 | 65.31 | 69.48 | +6.72% | 5.25 | 11.22% |
| 2025-05-07 | 66.30 | 67.92 | 64.41 | 65.10 | -1.15% | 1.78 | 3.98% |
| 2025-05-06 | 63.80 | 66.69 | 63.69 | 65.86 | +4.53% | 2.18 | 4.89% |