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 |
|---|
| 2025-04-11 | 13.73 | 13.75 | -0.01 | -0.07% | 13.65 | 13.86 | 56860 | 7826.36 | 0.43% |
| 2025-04-10 | 13.89 | 13.76 | 0.16 | 1.18% | 13.72 | 14.07 | 65156 | 9043.62 | 0.49% |
| 2025-04-09 | 13.33 | 13.60 | 0.10 | 0.74% | 12.95 | 13.68 | 71524 | 9593.89 | 0.54% |
| 2025-04-08 | 13.50 | 13.50 | 0.02 | 0.15% | 13.09 | 13.73 | 96986 | 12980.41 | 0.73% |
| 2025-04-07 | 14.30 | 13.48 | -1.50 | -10.01% | 13.48 | 14.35 | 91991 | 12637.72 | 0.69% |
| 2025-04-03 | 15.05 | 14.98 | -0.18 | -1.19% | 14.85 | 15.29 | 42231 | 6349.06 | 0.32% |
| 2025-04-02 | 15.07 | 15.16 | 0.03 | 0.20% | 15.03 | 15.40 | 36344 | 5534.15 | 0.27% |
| 2025-04-01 | 15.04 | 15.13 | 0.08 | 0.53% | 14.96 | 15.28 | 40585 | 6143.76 | 0.30% |
| 2025-03-31 | 15.16 | 15.05 | -0.20 | -1.31% | 14.85 | 15.30 | 60154 | 9059.78 | 0.45% |
| 2025-03-28 | 15.70 | 15.25 | -0.58 | -3.66% | 15.24 | 16.08 | 98266 | 15263.31 | 0.74% |
| 2025-03-27 | 15.57 | 15.83 | 0.17 | 1.09% | 15.36 | 15.87 | 99637 | 15638.22 | 0.75% |
| 2025-03-26 | 15.20 | 15.66 | 0.46 | 3.03% | 15.15 | 15.93 | 112120 | 17506.33 | 0.84% |
| 2025-03-25 | 15.09 | 15.20 | 0.05 | 0.33% | 15.01 | 15.30 | 42717 | 6481.88 | 0.32% |
| 2025-03-24 | 15.31 | 15.15 | -0.14 | -0.92% | 14.89 | 15.40 | 59566 | 8977.55 | 0.45% |
| 2025-03-21 | 15.50 | 15.29 | -0.27 | -1.74% | 15.26 | 15.61 | 56400 | 8689.39 | 0.42% |
| 2025-03-20 | 15.71 | 15.56 | -0.19 | -1.21% | 15.51 | 15.76 | 46776 | 7300.59 | 0.35% |
| 2025-03-19 | 15.75 | 15.75 | -0.06 | -0.38% | 15.66 | 15.92 | 72879 | 11492.82 | 0.55% |
| 2025-03-18 | 15.58 | 15.81 | 0.24 | 1.54% | 15.56 | 15.99 | 111250 | 17582.25 | 0.83% |
| 2025-03-17 | 15.58 | 15.57 | -0.01 | -0.06% | 15.55 | 15.78 | 64598 | 10098.98 | 0.48% |
| 2025-03-14 | 15.34 | 15.58 | 0.21 | 1.37% | 15.20 | 15.59 | 65601 | 10137.98 | 0.49% |
| 2025-03-13 | 15.63 | 15.37 | -0.24 | -1.54% | 15.26 | 15.65 | 72694 | 11217.65 | 0.54% |
| 2025-03-12 | 15.72 | 15.61 | -0.07 | -0.45% | 15.53 | 15.78 | 95332 | 14902.71 | 0.71% |
| 2025-03-11 | 15.26 | 15.68 | 0.26 | 1.69% | 15.23 | 15.72 | 97306 | 15142.12 | 0.73% |
| 2025-03-10 | 15.19 | 15.42 | 0.10 | 0.65% | 15.18 | 15.57 | 73292 | 11301.92 | 0.55% |
| 2025-03-07 | 15.56 | 15.32 | -0.25 | -1.61% | 15.20 | 15.56 | 88322 | 13577.29 | 0.66% |
| 2025-03-06 | 15.27 | 15.57 | 0.32 | 2.10% | 15.20 | 15.60 | 112996 | 17406.62 | 0.85% |
| 2025-03-05 | 15.52 | 15.25 | -0.22 | -1.42% | 15.17 | 15.56 | 81445 | 12451.96 | 0.61% |
| 2025-03-04 | 15.37 | 15.47 | -0.03 | -0.19% | 15.25 | 15.54 | 92784 | 14300.08 | 0.69% |
| 2025-03-03 | 15.75 | 15.50 | -0.11 | -0.70% | 15.41 | 16.08 | 182244 | 28792.02 | 1.36% |
| 2025-02-28 | 15.84 | 15.61 | -0.23 | -1.45% | 15.50 | 16.25 | 159095 | 25067.27 | 1.19% |
| 2025-02-27 | 15.89 | 15.84 | 0.26 | 1.67% | 15.51 | 16.00 | 192311 | 30318.21 | 1.44% |
| 2025-02-26 | 15.32 | 15.58 | 0.31 | 2.03% | 15.32 | 15.78 | 201355 | 31286.14 | 1.51% |
| 2025-02-25 | 15.65 | 15.27 | -0.34 | -2.18% | 15.23 | 15.66 | 313707 | 48333.32 | 2.35% |
| 2025-02-24 | 14.23 | 15.61 | 1.42 | 10.01% | 14.14 | 15.61 | 284278 | 43308.09 | 2.13% |
| 2025-02-21 | 14.08 | 14.19 | 0.13 | 0.92% | 14.02 | 14.20 | 64028 | 9051.99 | 0.48% |
| 2025-02-20 | 14.04 | 14.06 | 0.02 | 0.14% | 13.86 | 14.13 | 60881 | 8517.85 | 0.46% |
| 2025-02-19 | 13.82 | 14.04 | 0.17 | 1.23% | 13.76 | 14.13 | 60346 | 8438.59 | 0.45% |
| 2025-02-18 | 14.00 | 13.87 | -0.13 | -0.93% | 13.81 | 14.25 | 80320 | 11306.99 | 0.60% |
| 2025-02-17 | 14.17 | 14.00 | -0.02 | -0.14% | 13.91 | 14.20 | 54820 | 7682.30 | 0.41% |
| 2025-02-14 | 13.83 | 14.02 | 0.18 | 1.30% | 13.80 | 14.06 | 48671 | 6814.04 | 0.36% |
| 2025-02-13 | 14.00 | 13.84 | -0.15 | -1.07% | 13.84 | 14.10 | 51947 | 7256.88 | 0.39% |
| 2025-02-12 | 13.82 | 13.99 | 0.12 | 0.87% | 13.77 | 14.02 | 48383 | 6732.95 | 0.36% |
| 2025-02-11 | 14.05 | 13.87 | -0.19 | -1.35% | 13.77 | 14.06 | 58703 | 8137.85 | 0.44% |
| 2025-02-10 | 14.21 | 14.06 | -0.05 | -0.35% | 14.02 | 14.26 | 75865 | 10671.00 | 0.57% |
| 2025-02-07 | 13.81 | 14.11 | 0.35 | 2.54% | 13.79 | 14.23 | 99521 | 13996.87 | 0.75% |
| 2025-02-06 | 13.47 | 13.76 | 0.29 | 2.15% | 13.36 | 13.78 | 62649 | 8533.04 | 0.47% |
| 2025-02-05 | 13.21 | 13.47 | 0.36 | 2.75% | 13.16 | 13.57 | 66465 | 8922.61 | 0.50% |
| 2025-01-27 | 13.30 | 13.11 | -0.14 | -1.06% | 13.11 | 13.45 | 46918 | 6216.92 | 0.35% |
| 2025-01-24 | 12.99 | 13.25 | 0.24 | 1.84% | 12.92 | 13.29 | 50192 | 6607.08 | 0.38% |
| 2025-01-23 | 13.38 | 13.01 | -0.23 | -1.74% | 13.00 | 13.50 | 61594 | 8161.53 | 0.46% |
| 2025-01-22 | 13.31 | 13.24 | -0.16 | -1.19% | 13.18 | 13.41 | 40117 | 5324.42 | 0.30% |
| 2025-01-21 | 13.59 | 13.40 | -0.12 | -0.89% | 13.28 | 13.60 | 38164 | 5106.79 | 0.29% |
| 2025-01-20 | 13.63 | 13.52 | -0.06 | -0.44% | 13.50 | 13.79 | 35302 | 4795.85 | 0.26% |
| 2025-01-17 | 13.57 | 13.58 | -0.02 | -0.15% | 13.39 | 13.70 | 35602 | 4834.39 | 0.27% |
| 2025-01-16 | 13.61 | 13.60 | 0.03 | 0.22% | 13.46 | 13.84 | 52150 | 7114.97 | 0.39% |
| 2025-01-15 | 13.60 | 13.57 | 0.00 | 0.00% | 13.40 | 13.77 | 71073 | 9662.87 | 0.53% |
| 2025-01-14 | 13.22 | 13.57 | 0.39 | 2.96% | 13.15 | 13.67 | 62852 | 8454.17 | 0.47% |
| 2025-01-13 | 13.00 | 13.18 | 0.14 | 1.07% | 12.91 | 13.27 | 34671 | 4559.94 | 0.26% |
| 2025-01-10 | 13.42 | 13.04 | -0.31 | -2.32% | 13.03 | 13.45 | 30672 | 4059.84 | 0.23% |
| 2025-01-09 | 13.25 | 13.35 | 0.07 | 0.53% | 13.21 | 13.46 | 34301 | 4584.33 | 0.26% |
| 2025-01-08 | 13.36 | 13.28 | -0.14 | -1.04% | 12.98 | 13.40 | 46731 | 6170.74 | 0.35% |
| 2025-01-07 | 13.43 | 13.42 | 0.02 | 0.15% | 13.24 | 13.47 | 32954 | 4399.62 | 0.25% |
| 2025-01-06 | 13.15 | 13.40 | 0.20 | 1.52% | 13.10 | 13.58 | 51946 | 6945.23 | 0.39% |
| 2025-01-03 | 13.45 | 13.20 | -0.22 | -1.64% | 13.14 | 13.56 | 54074 | 7214.12 | 0.40% |
| 2025-01-02 | 13.76 | 13.42 | -0.35 | -2.54% | 13.27 | 13.86 | 54067 | 7322.17 | 0.40% |
| 2024-12-31 | 14.14 | 13.77 | -0.33 | -2.34% | 13.74 | 14.20 | 49422 | 6871.12 | 0.37% |
| 2024-12-30 | 14.24 | 14.10 | -0.17 | -1.19% | 14.00 | 14.29 | 41006 | 5801.37 | 0.31% |
| 2024-12-27 | 14.29 | 14.27 | -0.02 | -0.14% | 14.20 | 14.46 | 47087 | 6754.73 | 0.35% |
| 2024-12-26 | 14.34 | 14.29 | -0.03 | -0.21% | 14.27 | 14.45 | 31311 | 4489.52 | 0.23% |
| 2024-12-25 | 14.60 | 14.32 | -0.27 | -1.85% | 14.20 | 14.70 | 42262 | 6058.95 | 0.32% |
| 2024-12-24 | 14.50 | 14.59 | 0.14 | 0.97% | 14.49 | 14.86 | 52101 | 7636.35 | 0.39% |
| 2024-12-23 | 14.81 | 14.45 | -0.31 | -2.10% | 14.43 | 14.86 | 48069 | 7035.85 | 0.36% |
| 2024-12-20 | 14.56 | 14.76 | 0.20 | 1.37% | 14.56 | 14.87 | 39795 | 5868.20 | 0.30% |
| 2024-12-19 | 14.60 | 14.56 | -0.24 | -1.62% | 14.32 | 14.61 | 67937 | 9832.39 | 0.51% |
| 2024-12-18 | 14.76 | 14.80 | 0.10 | 0.68% | 14.67 | 14.87 | 30701 | 4535.86 | 0.23% |
| 2024-12-17 | 14.97 | 14.70 | -0.28 | -1.87% | 14.68 | 15.04 | 48941 | 7243.82 | 0.37% |
| 2024-12-16 | 15.24 | 14.98 | -0.29 | -1.90% | 14.91 | 15.35 | 62793 | 9430.63 | 0.47% |
| 2024-12-13 | 15.72 | 15.27 | -0.50 | -3.17% | 15.25 | 15.73 | 105143 | 16150.55 | 0.79% |
| 2024-12-12 | 15.72 | 15.77 | 0.06 | 0.38% | 15.51 | 15.79 | 68949 | 10800.83 | 0.52% |
| 2024-12-11 | 15.70 | 15.71 | 0.01 | 0.06% | 15.66 | 15.82 | 49136 | 7730.28 | 0.37% |
深证大盘股票行情在线 K线走势图
