联泓新科(003022)股票行情
联泓新科(003022)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 19.13 | 19.17 | -0.07 | -0.36% | 18.90 | 19.68 | 126646 | 24444.23 | 0.95% |
| 2026-03-25 | 19.50 | 19.24 | -0.29 | -1.48% | 19.10 | 19.63 | 136377 | 26356.46 | 1.02% |
| 2026-03-24 | 19.51 | 19.53 | 0.22 | 1.14% | 18.47 | 19.58 | 179099 | 34133.60 | 1.34% |
| 2026-03-23 | 19.19 | 19.31 | -0.12 | -0.62% | 19.10 | 20.33 | 186820 | 36671.54 | 1.40% |
| 2026-03-20 | 19.58 | 19.43 | -0.10 | -0.51% | 19.10 | 20.21 | 157328 | 30948.62 | 1.18% |
| 2026-03-19 | 19.52 | 19.53 | -0.19 | -0.96% | 19.38 | 20.30 | 135857 | 26778.40 | 1.02% |
| 2026-03-18 | 20.34 | 19.72 | -0.61 | -3.00% | 19.23 | 20.48 | 182669 | 35849.32 | 1.37% |
| 2026-03-17 | 20.95 | 20.33 | -0.71 | -3.37% | 20.28 | 21.32 | 126271 | 26268.02 | 0.95% |
| 2026-03-16 | 21.41 | 21.04 | -0.18 | -0.85% | 20.78 | 21.50 | 129324 | 27218.00 | 0.97% |
| 2026-03-13 | 21.10 | 21.22 | 0.08 | 0.38% | 21.00 | 21.80 | 175892 | 37644.92 | 1.32% |
| 2026-03-12 | 21.41 | 21.14 | 0.15 | 0.71% | 20.63 | 21.42 | 170547 | 35753.43 | 1.28% |
| 2026-03-11 | 19.75 | 20.99 | 1.15 | 5.80% | 19.69 | 21.12 | 263325 | 54186.78 | 1.97% |
| 2026-03-10 | 20.50 | 19.84 | -0.76 | -3.69% | 19.67 | 20.70 | 229608 | 45876.50 | 1.72% |
| 2026-03-09 | 20.46 | 20.60 | 0.21 | 1.03% | 20.41 | 21.26 | 184253 | 38245.50 | 1.38% |
| 2026-03-06 | 20.01 | 20.39 | 0.24 | 1.19% | 19.60 | 20.58 | 99646 | 20095.22 | 0.75% |
| 2026-03-05 | 20.80 | 20.15 | -0.22 | -1.08% | 19.97 | 20.87 | 123379 | 24976.00 | 0.92% |
| 2026-03-04 | 20.60 | 20.37 | -0.55 | -2.63% | 20.28 | 21.10 | 122692 | 25295.10 | 0.92% |
| 2026-03-03 | 21.37 | 20.92 | -0.40 | -1.88% | 20.79 | 21.85 | 174335 | 36833.93 | 1.31% |
| 2026-03-02 | 21.11 | 21.32 | 0.09 | 0.42% | 20.94 | 21.87 | 138631 | 29606.76 | 1.04% |
| 2026-02-27 | 20.72 | 21.23 | 0.49 | 2.36% | 20.67 | 21.25 | 91340 | 19176.73 | 0.68% |
| 2026-02-26 | 21.09 | 20.74 | -0.32 | -1.52% | 20.72 | 21.11 | 74091 | 15424.96 | 0.56% |
| 2026-02-25 | 20.43 | 21.06 | 0.67 | 3.29% | 20.43 | 21.33 | 114029 | 23939.39 | 0.85% |
| 2026-02-24 | 20.32 | 20.39 | 0.22 | 1.09% | 20.27 | 20.54 | 60691 | 12391.94 | 0.45% |
| 2026-02-13 | 20.55 | 20.17 | -0.43 | -2.09% | 20.12 | 20.69 | 69836 | 14251.35 | 0.52% |
| 2026-02-12 | 20.45 | 20.60 | 0.05 | 0.24% | 20.36 | 20.68 | 59165 | 12164.60 | 0.44% |
| 2026-02-11 | 20.41 | 20.55 | 0.07 | 0.34% | 20.32 | 20.73 | 64457 | 13261.07 | 0.48% |
| 2026-02-10 | 20.80 | 20.48 | -0.28 | -1.35% | 20.40 | 20.85 | 74279 | 15261.17 | 0.56% |
| 2026-02-09 | 20.61 | 20.76 | 0.43 | 2.12% | 20.61 | 21.12 | 104586 | 21791.43 | 0.78% |
| 2026-02-06 | 19.89 | 20.33 | 0.32 | 1.60% | 19.54 | 20.70 | 127320 | 25831.21 | 0.95% |
| 2026-02-05 | 21.20 | 20.01 | -1.35 | -6.32% | 19.97 | 21.21 | 154127 | 31317.48 | 1.15% |
| 2026-02-04 | 20.90 | 21.36 | 0.40 | 1.91% | 20.73 | 21.40 | 104858 | 22120.41 | 0.79% |
| 2026-02-03 | 20.38 | 20.96 | 0.83 | 4.12% | 20.28 | 21.02 | 110494 | 22808.46 | 0.83% |
| 2026-02-02 | 21.30 | 20.13 | -1.22 | -5.71% | 20.12 | 21.58 | 161392 | 33301.89 | 1.21% |
| 2026-01-30 | 21.77 | 21.35 | -0.57 | -2.60% | 20.60 | 21.94 | 166308 | 35277.19 | 1.25% |
| 2026-01-29 | 22.14 | 21.92 | -0.25 | -1.13% | 21.86 | 22.50 | 145351 | 32221.05 | 1.09% |
| 2026-01-28 | 21.82 | 22.17 | 0.27 | 1.23% | 21.63 | 22.22 | 128370 | 28186.44 | 0.96% |
| 2026-01-27 | 21.74 | 21.90 | -0.03 | -0.14% | 21.14 | 22.04 | 149392 | 32259.21 | 1.12% |
| 2026-01-26 | 22.38 | 21.93 | -0.32 | -1.44% | 21.76 | 22.54 | 179735 | 39697.19 | 1.35% |
| 2026-01-23 | 21.23 | 22.25 | 1.06 | 5.00% | 21.22 | 22.30 | 214501 | 47143.12 | 1.61% |
| 2026-01-22 | 21.10 | 21.19 | 0.20 | 0.95% | 20.96 | 21.35 | 116680 | 24692.14 | 0.87% |
| 2026-01-21 | 20.74 | 20.99 | 0.25 | 1.21% | 20.64 | 21.05 | 103393 | 21650.72 | 0.77% |
| 2026-01-20 | 20.95 | 20.74 | -0.14 | -0.67% | 20.60 | 21.33 | 125018 | 26040.94 | 0.94% |
| 2026-01-19 | 20.40 | 20.88 | 0.39 | 1.90% | 20.37 | 20.94 | 125118 | 26019.06 | 0.94% |
| 2026-01-16 | 20.40 | 20.49 | 0.24 | 1.19% | 20.30 | 20.73 | 110370 | 22607.85 | 0.83% |
| 2026-01-15 | 20.01 | 20.25 | 0.14 | 0.70% | 19.93 | 20.39 | 97395 | 19733.34 | 0.73% |
| 2026-01-14 | 20.19 | 20.11 | -0.08 | -0.40% | 19.80 | 20.54 | 136055 | 27502.48 | 1.02% |
| 2026-01-13 | 20.25 | 20.19 | -0.07 | -0.35% | 19.96 | 20.54 | 140247 | 28337.86 | 1.05% |
| 2026-01-12 | 20.20 | 20.26 | -0.12 | -0.59% | 19.99 | 20.45 | 152396 | 30744.80 | 1.14% |
| 2026-01-09 | 20.40 | 20.38 | -0.07 | -0.34% | 20.20 | 20.66 | 118375 | 24138.61 | 0.89% |
| 2026-01-08 | 20.38 | 20.45 | 0.10 | 0.49% | 20.25 | 20.76 | 128085 | 26259.74 | 0.96% |
| 2026-01-07 | 20.27 | 20.35 | 0.16 | 0.79% | 20.09 | 20.51 | 114156 | 23204.29 | 0.86% |
| 2026-01-06 | 19.95 | 20.19 | 0.31 | 1.56% | 19.91 | 20.35 | 132155 | 26678.10 | 0.99% |
| 2026-01-05 | 19.80 | 19.88 | 0.07 | 0.35% | 19.71 | 20.00 | 93664 | 18644.36 | 0.70% |
| 2025-12-31 | 19.99 | 19.81 | -0.06 | -0.30% | 19.66 | 20.10 | 80769 | 16008.88 | 0.61% |
| 2025-12-30 | 19.69 | 19.87 | 0.00 | 0.00% | 19.55 | 20.05 | 105032 | 20806.27 | 0.79% |
| 2025-12-29 | 19.94 | 19.87 | 0.03 | 0.15% | 19.64 | 20.03 | 90460 | 17970.47 | 0.68% |
| 2025-12-26 | 19.60 | 19.84 | 0.39 | 2.01% | 19.55 | 20.15 | 143675 | 28493.58 | 1.08% |
| 2025-12-25 | 19.47 | 19.45 | -0.03 | -0.15% | 19.33 | 19.67 | 82373 | 16047.80 | 0.62% |
| 2025-12-24 | 19.08 | 19.48 | 0.42 | 2.20% | 19.07 | 19.50 | 126428 | 24431.90 | 0.95% |
| 2025-12-23 | 18.89 | 19.06 | 0.37 | 1.98% | 18.69 | 19.45 | 140734 | 26751.45 | 1.05% |
| 2025-12-22 | 18.50 | 18.69 | 0.20 | 1.08% | 18.45 | 18.85 | 77273 | 14455.05 | 0.58% |
| 2025-12-19 | 18.49 | 18.49 | 0.03 | 0.16% | 18.43 | 18.64 | 62936 | 11667.72 | 0.47% |
| 2025-12-18 | 18.35 | 18.46 | -0.03 | -0.16% | 18.32 | 18.65 | 80837 | 14969.03 | 0.61% |
| 2025-12-17 | 18.22 | 18.49 | 0.27 | 1.48% | 18.07 | 18.59 | 85587 | 15697.45 | 0.64% |
| 2025-12-16 | 18.58 | 18.22 | -0.35 | -1.88% | 18.03 | 18.59 | 95491 | 17383.79 | 0.72% |
| 2025-12-15 | 19.01 | 18.57 | -0.31 | -1.64% | 18.51 | 19.20 | 129734 | 24347.92 | 0.97% |
| 2025-12-12 | 18.87 | 18.88 | 0.04 | 0.21% | 18.37 | 19.01 | 170792 | 31845.05 | 1.28% |
| 2025-12-11 | 19.28 | 18.84 | -0.38 | -1.98% | 18.77 | 19.30 | 73852 | 14021.18 | 0.55% |
| 2025-12-10 | 19.19 | 19.22 | 0.03 | 0.16% | 18.83 | 19.30 | 72358 | 13785.71 | 0.54% |
| 2025-12-09 | 19.05 | 19.19 | 0.06 | 0.31% | 19.02 | 19.35 | 73598 | 14131.13 | 0.55% |
| 2025-12-08 | 19.10 | 19.13 | -0.04 | -0.21% | 18.97 | 19.20 | 87534 | 16703.53 | 0.66% |
| 2025-12-05 | 18.69 | 19.17 | 0.49 | 2.62% | 18.41 | 19.20 | 98824 | 18609.29 | 0.74% |
| 2025-12-04 | 18.87 | 18.68 | -0.19 | -1.01% | 18.57 | 18.99 | 57210 | 10719.73 | 0.43% |
| 2025-12-03 | 19.18 | 18.87 | -0.27 | -1.41% | 18.81 | 19.22 | 67155 | 12738.40 | 0.50% |
| 2025-12-02 | 19.42 | 19.14 | -0.40 | -2.05% | 19.00 | 19.44 | 79017 | 15162.18 | 0.59% |
| 2025-12-01 | 19.69 | 19.54 | 0.19 | 0.98% | 19.40 | 19.99 | 124197 | 24417.63 | 0.93% |
| 2025-11-28 | 19.27 | 19.35 | 0.19 | 0.99% | 19.05 | 19.40 | 99329 | 19118.27 | 0.74% |
| 2025-11-27 | 18.76 | 19.16 | 0.47 | 2.51% | 18.75 | 19.35 | 119430 | 22819.05 | 0.89% |
| 2025-11-26 | 19.03 | 18.69 | -0.41 | -2.15% | 18.65 | 19.14 | 101189 | 19128.39 | 0.76% |
| 2025-11-25 | 19.04 | 19.10 | 0.18 | 0.95% | 18.95 | 19.24 | 93068 | 17783.73 | 0.70% |
深证大盘股票行情在线 K线走势图
联泓新科(003022)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
