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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 203.99 | 223.50 | 202.00 | 209.44 | +6.31% | 28.51 | 19.85% |
| 2026-01-15 | 182.01 | 202.58 | 181.01 | 197.00 | +7.01% | 26.33 | 19.91% |
| 2026-01-14 | 177.01 | 187.83 | 172.80 | 184.09 | +3.96% | 28.52 | 23.16% |
| 2026-01-13 | 166.52 | 190.18 | 166.51 | 177.07 | +5.40% | 31.91 | 25.83% |
| 2026-01-12 | 165.18 | 172.50 | 162.60 | 168.00 | +1.62% | 18.61 | 16.23% |
| 2026-01-09 | 159.00 | 166.20 | 157.00 | 165.32 | +2.02% | 12.88 | 11.71% |
| 2026-01-08 | 169.98 | 169.98 | 160.00 | 162.05 | -3.90% | 15.34 | 13.84% |
| 2026-01-07 | 166.00 | 168.77 | 162.01 | 168.63 | +2.32% | 17.24 | 15.29% |
| 2026-01-06 | 166.67 | 169.80 | 161.13 | 164.81 | -2.66% | 14.95 | 13.39% |
| 2026-01-05 | 168.55 | 171.55 | 164.20 | 169.31 | +0.47% | 12.22 | 10.66% |
| 2025-12-31 | 171.39 | 171.71 | 165.99 | 168.51 | -1.53% | 12.33 | 10.74% |
| 2025-12-30 | 169.51 | 176.40 | 167.60 | 171.12 | -0.28% | 15.98 | 13.72% |
| 2025-12-29 | 169.00 | 176.76 | 169.00 | 171.60 | +1.30% | 16.46 | 14.09% |
| 2025-12-26 | 175.58 | 177.48 | 167.62 | 169.40 | -5.04% | 19.60 | 16.82% |
| 2025-12-25 | 177.00 | 182.59 | 171.71 | 178.39 | -1.05% | 19.39 | 16.15% |
| 2025-12-24 | 188.61 | 189.98 | 176.86 | 180.29 | -3.27% | 26.11 | 21.23% |
| 2025-12-23 | 173.14 | 197.88 | 168.88 | 186.39 | +7.68% | 37.99 | 30.69% |
| 2025-12-22 | 180.00 | 180.00 | 171.00 | 173.10 | +0.06% | 24.46 | 20.67% |
| 2025-12-19 | 180.01 | 183.00 | 172.99 | 172.99 | -3.03% | 23.78 | 19.78% |
| 2025-12-18 | 178.51 | 194.00 | 178.00 | 178.40 | +2.53% | 37.29 | 29.85% |