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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 275.83 | 288.66 | 270.40 | 284.99 | +1.60% | 24.67 | 10.63% |
| 2026-04-20 | 291.26 | 302.68 | 275.00 | 280.51 | -1.76% | 33.02 | 13.73% |
| 2026-04-17 | 266.66 | 292.88 | 262.65 | 285.55 | +7.81% | 31.71 | 13.57% |
| 2026-04-16 | 260.00 | 268.68 | 254.00 | 264.87 | +1.13% | 19.78 | 9.03% |
| 2026-04-15 | 265.00 | 277.77 | 254.70 | 261.90 | +0.79% | 32.33 | 14.55% |
| 2026-04-14 | 251.00 | 269.99 | 249.00 | 259.86 | +3.04% | 34.09 | 15.61% |
| 2026-04-13 | 237.28 | 255.52 | 237.28 | 252.20 | +3.42% | 28.54 | 13.72% |
| 2026-04-10 | 246.00 | 251.91 | 239.03 | 243.85 | -1.83% | 27.64 | 13.53% |
| 2026-04-09 | 232.60 | 253.68 | 231.58 | 248.39 | +6.88% | 33.64 | 16.36% |
| 2026-04-08 | 225.15 | 233.00 | 225.00 | 232.39 | +6.94% | 26.62 | 13.93% |
| 2026-04-07 | 214.00 | 224.90 | 210.06 | 217.30 | +0.55% | 17.08 | 9.38% |
| 2026-04-03 | 224.93 | 229.97 | 215.92 | 216.12 | -1.08% | 24.69 | 13.24% |
| 2026-04-02 | 219.00 | 229.00 | 217.30 | 218.48 | -1.93% | 17.64 | 9.48% |
| 2026-04-01 | 218.00 | 224.88 | 211.10 | 222.78 | +6.76% | 25.56 | 14.01% |
| 2026-03-31 | 217.00 | 217.00 | 207.67 | 208.68 | -6.68% | 16.86 | 9.57% |
| 2026-03-30 | 216.11 | 226.00 | 211.04 | 223.62 | +0.77% | 19.32 | 10.68% |
| 2026-03-27 | 206.05 | 228.00 | 203.17 | 221.92 | +4.58% | 24.33 | 13.45% |
| 2026-03-26 | 212.00 | 219.90 | 211.30 | 212.20 | -1.67% | 16.65 | 9.29% |
| 2026-03-25 | 234.49 | 236.00 | 209.72 | 215.80 | -1.78% | 32.53 | 17.74% |
| 2026-03-24 | 206.00 | 221.36 | 200.80 | 219.71 | +7.70% | 25.82 | 14.56% |