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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 211.91 | 218.20 | 202.30 | 204.00 | -7.27% | 21.40 | 12.30% |
| 2026-03-20 | 232.31 | 234.80 | 219.14 | 219.99 | +0.58% | 30.26 | 15.92% |
| 2026-03-19 | 214.09 | 228.79 | 212.65 | 218.73 | +0.33% | 21.58 | 14.51% |
| 2026-03-18 | 218.00 | 219.00 | 208.79 | 218.01 | +1.65% | 19.88 | 13.68% |
| 2026-03-17 | 227.00 | 228.83 | 212.90 | 214.48 | -7.48% | 23.73 | 15.87% |
| 2026-03-16 | 224.00 | 233.33 | 219.50 | 231.83 | +3.94% | 29.42 | 18.97% |
| 2026-03-13 | 229.45 | 229.90 | 221.00 | 223.05 | -2.41% | 16.23 | 10.62% |
| 2026-03-12 | 233.59 | 235.90 | 223.20 | 228.56 | -2.32% | 27.05 | 17.45% |
| 2026-03-11 | 249.29 | 253.80 | 231.00 | 234.00 | -9.66% | 47.73 | 29.22% |
| 2026-03-10 | 269.00 | 270.39 | 255.00 | 259.02 | +2.04% | 48.07 | 27.07% |
| 2026-03-09 | 227.33 | 260.00 | 225.99 | 253.83 | +6.78% | 48.48 | 29.09% |
| 2026-03-06 | 197.97 | 237.72 | 193.33 | 237.72 | +20.00% | 38.24 | 25.78% |
| 2026-03-05 | 193.99 | 208.51 | 188.20 | 198.10 | +4.21% | 21.04 | 15.58% |
| 2026-03-04 | 183.93 | 193.90 | 182.27 | 190.09 | -0.75% | 10.11 | 7.87% |
| 2026-03-03 | 193.87 | 201.12 | 189.68 | 191.53 | +0.98% | 22.70 | 17.08% |
| 2026-03-02 | 180.63 | 194.44 | 180.02 | 189.68 | +2.65% | 15.62 | 12.23% |
| 2026-02-27 | 184.00 | 185.50 | 178.24 | 184.78 | -2.79% | 11.81 | 9.54% |
| 2026-02-26 | 192.00 | 192.98 | 186.00 | 190.09 | -0.69% | 11.59 | 9.00% |
| 2026-02-25 | 197.00 | 197.00 | 188.10 | 191.41 | -2.13% | 11.69 | 9.02% |
| 2026-02-24 | 189.03 | 200.92 | 189.02 | 195.58 | +5.78% | 16.47 | 12.35% |