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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 190.90 | 190.90 | 184.36 | 184.90 | -4.59% | 10.46 | 8.24% |
| 2026-02-12 | 185.00 | 196.99 | 185.00 | 193.79 | +5.07% | 17.53 | 13.32% |
| 2026-02-11 | 188.49 | 192.67 | 181.15 | 184.44 | -3.68% | 13.88 | 11.06% |
| 2026-02-10 | 197.60 | 201.99 | 190.53 | 191.49 | -2.92% | 16.57 | 12.50% |
| 2026-02-09 | 196.02 | 211.69 | 190.58 | 197.25 | +3.73% | 26.12 | 19.05% |
| 2026-02-06 | 193.64 | 198.21 | 190.10 | 190.16 | -3.72% | 15.23 | 11.58% |
| 2026-02-05 | 209.99 | 219.50 | 196.25 | 197.50 | -6.96% | 21.47 | 15.51% |
| 2026-02-04 | 226.12 | 226.12 | 205.69 | 212.28 | -6.08% | 25.44 | 17.64% |
| 2026-02-03 | 216.00 | 228.95 | 211.00 | 226.01 | +7.84% | 29.88 | 19.84% |
| 2026-02-02 | 220.10 | 224.94 | 209.58 | 209.58 | -6.02% | 23.66 | 16.14% |
| 2026-01-30 | 202.38 | 229.90 | 202.38 | 223.00 | +9.85% | 35.90 | 23.90% |
| 2026-01-29 | 206.73 | 222.00 | 198.20 | 203.00 | -2.12% | 23.32 | 16.26% |
| 2026-01-28 | 213.69 | 215.69 | 201.58 | 207.39 | -1.01% | 17.46 | 12.50% |
| 2026-01-27 | 200.11 | 216.98 | 192.20 | 209.50 | +1.99% | 26.92 | 19.20% |
| 2026-01-26 | 191.72 | 212.80 | 188.00 | 205.41 | +7.15% | 30.83 | 22.25% |
| 2026-01-23 | 195.99 | 198.40 | 188.20 | 191.70 | -1.71% | 16.93 | 12.90% |
| 2026-01-22 | 203.80 | 203.80 | 192.75 | 195.03 | -5.67% | 18.42 | 13.81% |
| 2026-01-21 | 180.00 | 212.59 | 180.00 | 206.75 | +12.64% | 25.87 | 19.11% |
| 2026-01-20 | 196.79 | 198.88 | 181.14 | 183.55 | -7.20% | 18.49 | 14.56% |
| 2026-01-19 | 200.10 | 205.88 | 194.56 | 197.80 | -5.56% | 20.62 | 15.22% |