联科科技 (001207) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	18.85	18.19	-0.22	-1.20%	18.15	18.85	78316	14367	2.68%
2026-05-06	18.37	18.41	0.04	0.22%	18.10	18.46	62000	11343	2.12%
2026-04-30	18.17	18.37	0.20	1.10%	18.09	18.46	38729	7090	1.32%
2026-04-29	18.23	18.17	-0.28	-1.52%	18.09	18.50	70477	12842	2.41%
2026-04-28	18.00	18.45	0.73	4.12%	17.62	19.10	105697	19477	3.61%
2026-04-27	17.60	17.72	0.07	0.40%	17.37	17.77	38192	6724	1.31%
2026-04-24	17.48	17.65	0.09	0.51%	17.27	17.79	48820	8569	1.67%
2026-04-23	18.00	17.56	-0.40	-2.23%	17.15	18.01	81299	14226	2.78%
2026-04-22	17.90	17.96	0.06	0.34%	17.62	17.96	64014	11363	2.19%
2026-04-21	18.90	17.90	-1.75	-8.91%	17.69	18.90	158131	28559	5.40%
2026-04-20	19.51	19.65	0.01	0.05%	19.21	19.67	41706	8127	1.43%
2026-04-17	20.02	19.64	-0.46	-2.29%	19.60	20.19	55049	10896	1.88%
2026-04-16	19.73	20.10	0.37	1.88%	19.53	20.15	65135	12905	2.23%
2026-04-15	19.83	19.73	-0.06	-0.30%	19.55	19.92	44368	8741	1.52%
2026-04-14	20.38	19.79	-0.56	-2.75%	19.35	20.50	111925	22125	3.82%
2026-04-13	20.68	20.35	-0.69	-3.28%	20.05	20.96	70770	14378	2.42%
2026-04-10	21.21	21.04	-0.17	-0.80%	21.01	21.62	57446	12223	1.96%
2026-04-09	21.33	21.21	-0.38	-1.76%	21.03	21.55	60880	12930	2.08%
2026-04-08	21.01	21.59	0.80	3.85%	20.81	21.59	99643	21120	3.41%
2026-04-07	29.51	29.60	-0.06	-0.20%	29.17	29.94	45098	13353	2.16%
2026-04-03	29.95	29.66	-0.44	-1.46%	29.50	30.15	36708	10935	1.76%
2026-04-02	30.30	30.10	-0.41	-1.34%	29.92	30.83	42302	12835	2.02%
2026-04-01	30.50	30.51	0.86	2.90%	29.88	30.69	50923	15449	2.44%
2026-03-31	31.49	29.65	-1.51	-4.85%	29.63	31.49	73218	22225	3.50%
2026-03-30	30.28	31.16	0.30	0.97%	29.75	31.20	62485	19007	2.99%
2026-03-27	29.37	30.86	1.20	4.05%	29.22	30.92	83823	25413	4.01%
2026-03-26	29.33	29.66	0.33	1.13%	29.05	29.88	60992	18051	2.92%
2026-03-25	28.65	29.33	0.75	2.62%	28.58	29.50	56811	16613	2.72%
2026-03-24	28.23	28.58	0.90	3.25%	28.08	28.67	54573	15493	2.61%
2026-03-23	27.80	27.68	-0.70	-2.47%	27.50	28.88	64031	18041	3.03%
2026-03-20	30.01	28.38	-1.65	-5.49%	28.34	30.02	80768	23564	3.82%
2026-03-19	28.80	30.03	0.76	2.60%	28.67	30.30	110024	32542	5.20%
2026-03-18	28.55	29.27	0.80	2.81%	28.38	29.28	66597	19253	3.15%
2026-03-17	29.34	28.47	-0.97	-3.29%	28.47	29.64	80917	23409	3.83%
2026-03-16	31.20	29.44	-1.50	-4.85%	29.11	31.25	143650	42528	6.79%
2026-03-13	32.10	30.94	-1.51	-4.65%	30.65	32.61	157373	49733	7.98%
2026-03-12	31.70	32.45	1.18	3.77%	31.65	34.33	191585	62470	9.71%
2026-03-11	28.71	31.27	2.84	9.99%	28.64	31.27	96585	29417	4.90%
2026-03-10	28.18	28.43	0.50	1.79%	27.80	28.62	58682	16617	2.97%
2026-03-09	28.00	27.93	0.37	1.34%	27.01	28.20	81709	22641	4.14%
2026-03-06	27.60	27.56	-0.14	-0.51%	27.41	28.28	47008	13019	2.38%
2026-03-05	26.70	27.70	1.36	5.16%	26.70	27.76	71626	19596	3.63%
2026-03-04	26.41	26.34	-0.34	-1.27%	26.03	26.86	48023	12718	2.43%
2026-03-03	26.55	26.68	0.13	0.49%	25.90	27.19	53224	14137	2.70%
2026-03-02	27.50	26.55	-1.19	-4.29%	26.49	27.70	52945	14250	2.68%
2026-02-27	27.78	27.74	-0.21	-0.75%	27.27	27.85	36165	9951	1.83%
2026-02-26	27.61	27.95	0.33	1.19%	27.30	27.98	31077	8583	1.58%
2026-02-25	27.16	27.62	0.46	1.69%	26.96	27.77	38877	10670	1.97%
2026-02-24	26.87	27.16	0.38	1.42%	26.65	27.20	33810	9138	1.71%
2026-02-13	26.52	26.78	0.17	0.64%	26.40	27.10	26729	7180	1.36%
2026-02-12	26.75	26.61	-0.12	-0.45%	26.30	26.94	23867	6365	1.21%
2026-02-11	26.50	26.73	0.19	0.72%	26.28	26.97	25019	6693	1.27%
2026-02-10	27.10	26.54	-0.54	-1.99%	26.45	27.66	51613	13867	2.62%
2026-02-09	27.45	27.08	0.06	0.22%	26.89	27.57	30395	8252	1.54%
2026-02-06	27.00	27.02	-0.20	-0.73%	26.86	27.63	32646	8907	1.65%
2026-02-05	27.06	27.22	0.09	0.33%	26.81	27.77	39427	10708	2.00%
2026-02-04	26.89	27.13	0.31	1.16%	26.85	27.63	41137	11193	2.09%
2026-02-03	27.03	26.82	0.02	0.07%	26.59	27.27	37176	9954	1.88%
2026-02-02	27.75	26.80	-0.95	-3.42%	26.80	27.86	38572	10540	1.96%
2026-01-30	27.05	27.75	0.55	2.02%	26.85	27.97	51066	14068	2.59%
2026-01-29	27.82	27.20	-0.67	-2.40%	27.17	28.07	50433	13913	2.56%
2026-01-28	28.00	27.87	-0.15	-0.54%	27.66	28.48	65652	18381	3.33%