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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 104.20 | 122.63 | 104.20 | 117.00 | +14.48% | 20.27 | 25.64% |
| 2025-11-18 | 101.80 | 105.04 | 99.80 | 102.20 | -0.59% | 4.95 | 7.11% |
| 2025-11-17 | 101.89 | 104.45 | 101.38 | 102.81 | +1.39% | 5.74 | 8.23% |
| 2025-11-14 | 103.30 | 104.28 | 101.22 | 101.40 | -3.77% | 4.05 | 5.82% |
| 2025-11-13 | 107.00 | 107.60 | 105.01 | 105.37 | -1.39% | 4.20 | 5.85% |
| 2025-11-12 | 108.66 | 109.57 | 104.20 | 106.85 | -1.59% | 4.83 | 6.69% |
| 2025-11-11 | 112.88 | 112.89 | 107.61 | 108.58 | -2.36% | 5.29 | 7.08% |
| 2025-11-10 | 114.59 | 117.00 | 108.33 | 111.21 | -3.46% | 8.08 | 10.72% |
| 2025-11-07 | 117.50 | 118.88 | 113.70 | 115.20 | -4.00% | 8.53 | 10.84% |
| 2025-11-06 | 117.17 | 121.58 | 113.83 | 120.00 | +2.29% | 13.01 | 16.29% |
| 2025-11-05 | 115.50 | 119.99 | 114.44 | 117.31 | -0.78% | 10.13 | 12.73% |
| 2025-11-04 | 117.29 | 125.99 | 115.22 | 118.23 | +3.17% | 16.38 | 20.06% |
| 2025-11-03 | 115.22 | 116.34 | 111.76 | 114.60 | -0.73% | 8.35 | 10.76% |
| 2025-10-31 | 124.26 | 124.86 | 114.68 | 115.44 | -7.09% | 12.41 | 15.55% |
| 2025-10-30 | 129.95 | 132.00 | 123.50 | 124.25 | -4.00% | 16.92 | 19.74% |
| 2025-10-29 | 112.21 | 131.00 | 112.21 | 129.43 | +14.95% | 24.94 | 29.89% |
| 2025-10-28 | 102.01 | 114.44 | 100.00 | 112.60 | +15.12% | 21.67 | 29.12% |
| 2025-10-27 | 97.00 | 99.80 | 96.10 | 97.81 | +2.23% | 6.81 | 10.22% |
| 2025-10-24 | 92.20 | 95.80 | 91.30 | 95.68 | +4.14% | 5.39 | 8.44% |
| 2025-10-23 | 95.47 | 95.47 | 90.50 | 91.88 | -3.54% | 4.13 | 6.62% |