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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 145.86 | 174.00 | 142.01 | 174.00 | +20.00% | 32.74 | 30.14% |
| 2025-12-16 | 156.15 | 158.35 | 143.80 | 145.00 | -8.80% | 23.10 | 22.86% |
| 2025-12-15 | 155.36 | 164.88 | 152.00 | 159.00 | +2.73% | 27.90 | 25.72% |
| 2025-12-12 | 133.98 | 160.28 | 133.98 | 154.77 | +15.87% | 35.08 | 34.28% |
| 2025-12-11 | 141.00 | 141.60 | 133.50 | 133.57 | -6.98% | 19.51 | 21.03% |
| 2025-12-10 | 135.00 | 147.80 | 134.00 | 143.60 | +7.24% | 24.14 | 25.22% |
| 2025-12-09 | 130.05 | 141.46 | 130.05 | 133.91 | +1.28% | 18.63 | 20.25% |
| 2025-12-08 | 120.00 | 135.80 | 119.60 | 132.22 | +9.07% | 19.98 | 22.56% |
| 2025-12-05 | 121.43 | 126.00 | 119.00 | 121.23 | -0.93% | 12.44 | 14.87% |
| 2025-12-04 | 120.02 | 125.40 | 119.50 | 122.37 | +1.08% | 9.85 | 11.76% |
| 2025-12-03 | 119.40 | 123.60 | 119.00 | 121.06 | +0.84% | 9.76 | 11.81% |
| 2025-12-02 | 122.23 | 123.73 | 119.33 | 120.05 | -2.38% | 8.80 | 10.69% |
| 2025-12-01 | 126.30 | 126.50 | 121.61 | 122.98 | -2.15% | 10.65 | 12.71% |
| 2025-11-28 | 133.00 | 138.00 | 124.93 | 125.68 | -6.72% | 21.58 | 24.76% |
| 2025-11-27 | 120.14 | 139.99 | 120.00 | 134.73 | +9.98% | 25.07 | 28.85% |
| 2025-11-26 | 116.61 | 127.39 | 114.42 | 122.50 | +2.58% | 18.32 | 22.04% |
| 2025-11-25 | 115.20 | 126.50 | 115.16 | 119.42 | +6.26% | 17.83 | 21.70% |
| 2025-11-24 | 116.50 | 117.50 | 110.32 | 112.38 | -1.77% | 12.27 | 15.90% |
| 2025-11-21 | 106.84 | 118.70 | 105.31 | 114.40 | +2.56% | 15.55 | 20.30% |
| 2025-11-20 | 117.97 | 119.77 | 109.50 | 111.54 | -4.67% | 13.60 | 17.77% |