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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 104.48 | 109.80 | 104.00 | 108.91 | +3.45% | 10.12 | 13.92% |
| 2025-09-15 | 104.00 | 109.93 | 100.68 | 105.28 | +0.37% | 8.82 | 12.42% |
| 2025-09-12 | 99.11 | 112.55 | 98.03 | 104.89 | +4.69% | 14.43 | 20.25% |
| 2025-09-11 | 92.39 | 102.51 | 91.68 | 100.19 | +9.91% | 12.80 | 19.19% |
| 2025-09-10 | 93.11 | 94.61 | 90.00 | 91.16 | +0.12% | 6.49 | 10.38% |
| 2025-09-09 | 93.22 | 93.92 | 90.25 | 91.05 | -3.55% | 5.14 | 8.22% |
| 2025-09-08 | 104.31 | 104.92 | 93.09 | 94.40 | -9.50% | 10.70 | 16.29% |
| 2025-09-05 | 97.00 | 105.79 | 94.22 | 104.31 | +7.35% | 11.01 | 16.13% |
| 2025-09-04 | 119.01 | 125.60 | 95.47 | 97.17 | -15.52% | 18.21 | 24.60% |
| 2025-09-03 | 112.96 | 120.04 | 108.00 | 115.02 | +2.59% | 15.16 | 19.19% |
| 2025-09-02 | 117.89 | 127.97 | 110.20 | 112.12 | -4.98% | 17.39 | 21.46% |
| 2025-09-01 | 110.88 | 120.88 | 108.50 | 118.00 | +6.23% | 14.74 | 18.79% |
| 2025-08-29 | 117.01 | 117.20 | 109.68 | 111.08 | -3.82% | 9.91 | 12.89% |
| 2025-08-28 | 106.86 | 115.97 | 106.85 | 115.49 | +4.99% | 14.08 | 18.49% |
| 2025-08-27 | 112.00 | 114.36 | 107.00 | 110.00 | -7.73% | 15.95 | 21.18% |
| 2025-08-26 | 112.50 | 121.85 | 112.20 | 119.22 | +4.48% | 12.34 | 15.35% |
| 2025-08-25 | 111.00 | 116.00 | 109.72 | 114.11 | +5.26% | 10.98 | 14.28% |
| 2025-08-22 | 106.97 | 110.70 | 106.03 | 108.41 | +1.37% | 8.53 | 11.54% |
| 2025-08-21 | 109.00 | 111.00 | 104.21 | 106.94 | -2.67% | 7.57 | 10.39% |
| 2025-08-20 | 110.11 | 111.50 | 105.66 | 109.87 | -1.90% | 10.31 | 14.05% |