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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 94.08 | 97.90 | 93.68 | 95.25 | -0.57% | 6.70 | 10.30% |
| 2025-10-21 | 89.95 | 96.30 | 88.70 | 95.80 | +6.55% | 7.52 | 11.81% |
| 2025-10-20 | 88.02 | 92.00 | 88.02 | 89.91 | +4.00% | 4.72 | 7.69% |
| 2025-10-17 | 91.50 | 91.65 | 86.20 | 86.45 | -5.60% | 4.52 | 7.53% |
| 2025-10-16 | 91.87 | 93.98 | 91.00 | 91.58 | -0.67% | 3.64 | 5.79% |
| 2025-10-15 | 91.91 | 93.06 | 90.50 | 92.20 | +1.02% | 3.73 | 5.98% |
| 2025-10-14 | 99.00 | 100.69 | 90.60 | 91.27 | -6.99% | 7.29 | 11.33% |
| 2025-10-13 | 93.87 | 98.62 | 92.50 | 98.13 | -3.70% | 5.86 | 8.94% |
| 2025-10-10 | 102.31 | 105.60 | 100.88 | 101.90 | -1.26% | 7.34 | 10.46% |
| 2025-10-09 | 97.52 | 108.88 | 96.91 | 103.20 | +6.46% | 10.73 | 15.36% |
| 2025-09-30 | 99.00 | 101.94 | 96.80 | 96.94 | -1.13% | 5.16 | 7.71% |
| 2025-09-29 | 96.07 | 98.75 | 96.00 | 98.05 | +1.03% | 4.67 | 7.04% |
| 2025-09-26 | 102.83 | 104.80 | 97.05 | 97.05 | -6.54% | 6.90 | 10.19% |
| 2025-09-25 | 102.70 | 105.89 | 99.00 | 103.84 | +1.58% | 7.37 | 10.46% |
| 2025-09-24 | 103.59 | 103.60 | 100.01 | 102.22 | -2.41% | 5.98 | 8.67% |
| 2025-09-23 | 111.00 | 111.50 | 101.18 | 104.74 | -4.51% | 8.90 | 12.46% |
| 2025-09-22 | 110.50 | 111.85 | 107.18 | 109.69 | -0.28% | 6.90 | 9.29% |
| 2025-09-19 | 111.34 | 113.99 | 109.07 | 110.00 | -0.55% | 8.66 | 11.47% |
| 2025-09-18 | 111.10 | 115.08 | 108.50 | 110.61 | -1.30% | 11.48 | 15.09% |
| 2025-09-17 | 107.70 | 114.67 | 106.92 | 112.07 | +2.90% | 9.59 | 12.61% |