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
2026-07-08	14.88	16.28	1.48	10.00%	14.60	16.28	138110	22001	4.72%
2026-07-07	14.85	14.80	-0.05	-0.34%	14.46	15.12	40812	5983	1.39%
2026-07-06	15.20	14.85	-0.41	-2.69%	14.78	15.35	43170	6481	1.48%
2026-07-03	15.51	15.26	-0.16	-1.04%	15.18	15.61	44026	6757	1.50%
2026-07-02	15.20	15.42	0.21	1.38%	15.06	15.79	45725	7115	1.56%
2026-07-01	14.81	15.21	0.29	1.94%	14.76	15.45	41588	6292	1.42%
2026-06-30	15.56	14.92	-0.76	-4.85%	14.72	15.95	61664	9354	2.11%
2026-06-29	14.85	15.68	0.70	4.67%	14.39	16.00	92188	14040	3.15%
2026-06-26	15.66	14.98	-0.67	-4.28%	14.92	15.67	40187	6105	1.37%
2026-06-25	16.33	15.65	-0.70	-4.28%	15.43	16.38	61364	9618	2.10%
2026-06-24	16.41	16.35	-0.13	-0.79%	15.87	16.58	72165	11651	2.47%
2026-06-23	16.31	16.48	0.01	0.06%	16.31	16.93	41259	6863	1.41%
2026-06-22	16.81	16.47	-0.47	-2.77%	16.15	16.90	54449	8926	1.86%
2026-06-18	17.37	16.94	-0.41	-2.36%	16.91	17.37	40379	6881	1.38%
2026-06-17	17.75	17.35	-0.47	-2.64%	17.20	17.82	46136	8051	1.58%
2026-06-16	17.91	17.82	-0.12	-0.67%	17.63	18.07	42163	7535	1.44%
2026-06-15	17.66	17.94	0.47	2.69%	17.51	18.04	46255	8240	1.58%
2026-06-12	17.39	17.47	0.31	1.81%	17.29	17.65	34009	5932	1.16%
2026-06-11	17.46	17.16	-0.59	-3.32%	16.90	17.73	52977	9116	1.81%
2026-06-10	18.32	17.75	-0.82	-4.42%	17.64	18.62	49095	8835	1.68%
2026-06-09	17.92	18.57	0.66	3.69%	17.70	18.86	59184	10913	2.02%
2026-06-08	18.11	17.91	-0.74	-3.97%	17.50	18.28	66548	11936	2.27%
2026-06-05	18.50	18.65	-0.05	-0.27%	18.12	19.15	47112	8798	1.61%
2026-06-04	18.70	18.70	-0.20	-1.06%	18.54	18.93	37693	7043	1.29%
2026-06-03	18.54	18.90	0.27	1.45%	18.41	19.05	54967	10319	1.88%
2026-06-02	18.20	18.63	0.27	1.47%	17.51	18.78	77061	14089	2.63%
2026-06-01	18.20	18.36	0.06	0.33%	18.01	18.66	50664	9295	1.73%
2026-05-29	18.82	18.30	-0.70	-3.68%	18.23	19.01	76361	14147	2.61%
2026-05-28	19.55	19.00	-0.69	-3.50%	18.49	19.92	114678	21777	3.92%
2026-05-27	20.23	19.69	-0.63	-3.10%	19.53	20.42	85318	16962	2.92%
2026-05-26	19.95	20.32	0.16	0.79%	19.41	20.44	106353	21278	3.63%
2026-05-25	19.67	20.16	0.62	3.17%	19.67	20.95	123143	25225	4.21%
2026-05-22	19.50	19.54	0.27	1.40%	18.85	19.68	89993	17327	3.08%
2026-05-21	20.84	19.27	-1.66	-7.93%	19.25	21.10	188079	37915	6.43%
2026-05-20	20.75	20.93	0.22	1.06%	20.49	21.15	104733	21798	3.58%
2026-05-19	21.16	20.71	-0.64	-3.00%	20.36	21.80	132230	27604	4.52%
2026-05-18	20.88	21.35	0.11	0.52%	20.75	21.90	172902	36888	5.91%
2026-05-15	20.50	21.24	0.41	1.97%	20.50	21.24	141142	29451	4.82%
2026-05-14	20.37	20.83	0.38	1.86%	20.06	21.14	165192	34104	5.65%
2026-05-13	20.14	20.45	0.31	1.54%	19.69	20.66	154086	31158	5.27%
2026-05-12	20.00	20.14	0.30	1.51%	19.88	20.98	235278	48213	8.04%
2026-05-11	18.07	19.84	1.80	9.98%	18.03	19.84	168121	31822	5.75%
2026-05-08	18.12	18.04	-0.15	-0.82%	17.89	18.26	57123	10317	1.95%
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%