联特科技(301205)股票行情 联特科技股票行情 301205股票行情_爱股网
联特科技(301205)股票行情
联特科技(301205)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 |
|---|
| 2025-10-28 | 102.01 | 112.60 | 14.79 | 15.12% | 100.00 | 114.44 | 197912 | 216713.70 | 29.12% | 0.00 |
| 2025-10-27 | 97.00 | 97.81 | 2.13 | 2.23% | 96.10 | 99.80 | 69422 | 68099.80 | 10.22% | 5.00 |
| 2025-10-24 | 92.20 | 95.68 | 3.80 | 4.14% | 91.30 | 95.80 | 57360 | 53918.83 | 8.44% | 0.00 |
| 2025-10-23 | 95.47 | 91.88 | -3.37 | -3.54% | 90.50 | 95.47 | 45011 | 41333.99 | 6.62% | 1.00 |
| 2025-10-22 | 94.08 | 95.25 | -0.55 | -0.57% | 93.68 | 97.90 | 70000 | 67036.34 | 10.30% | 5.00 |
| 2025-10-21 | 89.95 | 95.80 | 5.89 | 6.55% | 88.70 | 96.30 | 80246 | 75243.87 | 11.81% | 1.00 |
| 2025-10-20 | 88.02 | 89.91 | 3.46 | 4.00% | 88.02 | 92.00 | 52275 | 47202.45 | 7.69% | 0.00 |
| 2025-10-17 | 91.50 | 86.45 | -5.13 | -5.60% | 86.20 | 91.65 | 51184 | 45202.10 | 7.53% | 0.00 |
| 2025-10-16 | 91.87 | 91.58 | -0.62 | -0.67% | 91.00 | 93.98 | 39369 | 36352.91 | 5.79% | 0.00 |
| 2025-10-15 | 91.91 | 92.20 | 0.93 | 1.02% | 90.50 | 93.06 | 40635 | 37290.29 | 5.98% | 1.00 |
| 2025-10-14 | 99.00 | 91.27 | -6.86 | -6.99% | 90.60 | 100.69 | 76974 | 72944.91 | 11.33% | 0.00 |
| 2025-10-13 | 93.87 | 98.13 | -3.77 | -3.70% | 92.50 | 98.62 | 60788 | 58594.26 | 8.94% | 0.00 |
| 2025-10-10 | 102.31 | 101.90 | -1.30 | -1.26% | 100.88 | 105.60 | 71117 | 73351.95 | 10.46% | 0.00 |
| 2025-10-09 | 97.52 | 103.20 | 6.26 | 6.46% | 96.91 | 108.88 | 104387 | 107322.33 | 15.36% | 3.00 |
| 2025-09-30 | 99.00 | 96.94 | -1.11 | -1.13% | 96.80 | 101.94 | 52407 | 51608.04 | 7.71% | 1.00 |
| 2025-09-29 | 96.07 | 98.05 | 1.00 | 1.03% | 96.00 | 98.75 | 47850 | 46699.08 | 7.04% | 0.00 |
| 2025-09-26 | 102.83 | 97.05 | -6.79 | -6.54% | 97.05 | 104.80 | 69246 | 69004.30 | 10.19% | 0.00 |
| 2025-09-25 | 102.70 | 103.84 | 1.62 | 1.58% | 99.00 | 105.89 | 71107 | 73661.81 | 10.46% | 2.00 |
| 2025-09-24 | 103.59 | 102.22 | -2.52 | -2.41% | 100.01 | 103.60 | 58927 | 59777.30 | 8.67% | 1.00 |
| 2025-09-23 | 111.00 | 104.74 | -4.95 | -4.51% | 101.18 | 111.50 | 84703 | 88966.73 | 12.46% | 0.00 |
| 2025-09-22 | 110.50 | 109.69 | -0.31 | -0.28% | 107.18 | 111.85 | 63139 | 69019.73 | 9.29% | 4.00 |
| 2025-09-19 | 111.34 | 110.00 | -0.61 | -0.55% | 109.07 | 113.99 | 77936 | 86622.39 | 11.47% | 2.00 |
| 2025-09-18 | 111.10 | 110.61 | -1.46 | -1.30% | 108.50 | 115.08 | 102550 | 114838.12 | 15.09% | 4.00 |
| 2025-09-17 | 107.70 | 112.07 | 3.16 | 2.90% | 106.92 | 114.67 | 85720 | 95942.86 | 12.61% | 0.00 |
| 2025-09-16 | 104.48 | 108.91 | 3.63 | 3.45% | 104.00 | 109.80 | 94577 | 101155.30 | 13.92% | 0.00 |
| 2025-09-15 | 104.00 | 105.28 | 0.39 | 0.37% | 100.68 | 109.93 | 84417 | 88227.78 | 12.42% | 1.00 |
| 2025-09-12 | 99.11 | 104.89 | 4.70 | 4.69% | 98.03 | 112.55 | 137619 | 144341.95 | 20.25% | 3.00 |
| 2025-09-11 | 92.39 | 100.19 | 9.03 | 9.91% | 91.68 | 102.51 | 130394 | 127998.60 | 19.19% | 0.00 |
| 2025-09-10 | 93.11 | 91.16 | 0.11 | 0.12% | 90.00 | 94.61 | 70519 | 64911.28 | 10.38% | 0.00 |
| 2025-09-09 | 93.22 | 91.05 | -3.35 | -3.55% | 90.25 | 93.92 | 55894 | 51369.48 | 8.22% | 1.00 |
| 2025-09-08 | 104.31 | 94.40 | -9.91 | -9.50% | 93.09 | 104.92 | 110676 | 106975.98 | 16.29% | 10.00 |
| 2025-09-05 | 97.00 | 104.31 | 7.14 | 7.35% | 94.22 | 105.79 | 109586 | 110066.88 | 16.13% | 56.00 |
| 2025-09-04 | 119.01 | 97.17 | -17.85 | -15.52% | 95.47 | 125.60 | 167172 | 182108.34 | 24.60% | 0.00 |
| 2025-09-03 | 112.96 | 115.02 | 2.90 | 2.59% | 108.00 | 120.04 | 130440 | 151581.30 | 19.19% | 2.00 |
| 2025-09-02 | 117.89 | 112.12 | -5.88 | -4.98% | 110.20 | 127.97 | 145854 | 173922.22 | 21.46% | 0.00 |
| 2025-09-01 | 110.88 | 118.00 | 6.92 | 6.23% | 108.50 | 120.88 | 127689 | 147402.97 | 18.79% | 0.00 |
| 2025-08-29 | 117.01 | 111.08 | -4.41 | -3.82% | 109.68 | 117.20 | 87573 | 99091.77 | 12.89% | 0.00 |
| 2025-08-28 | 106.86 | 115.49 | 5.49 | 4.99% | 106.85 | 115.97 | 125666 | 140825.41 | 18.49% | 4.00 |
| 2025-08-27 | 112.00 | 110.00 | -9.22 | -7.73% | 107.00 | 114.36 | 143961 | 159531.61 | 21.18% | 3.00 |
| 2025-08-26 | 112.50 | 119.22 | 5.11 | 4.48% | 112.20 | 121.85 | 104325 | 123359.54 | 15.35% | 9.00 |
| 2025-08-25 | 111.00 | 114.11 | 5.70 | 5.26% | 109.72 | 116.00 | 97078 | 109753.02 | 14.28% | 0.00 |
| 2025-08-22 | 106.97 | 108.41 | 1.47 | 1.37% | 106.03 | 110.70 | 78421 | 85318.16 | 11.54% | 0.00 |
| 2025-08-21 | 109.00 | 106.94 | -2.93 | -2.67% | 104.21 | 111.00 | 70597 | 75702.85 | 10.39% | 0.00 |
| 2025-08-20 | 110.11 | 109.87 | -2.13 | -1.90% | 105.66 | 111.50 | 95465 | 103092.09 | 14.05% | 0.00 |
| 2025-08-19 | 103.74 | 112.00 | 8.28 | 7.98% | 103.53 | 118.85 | 125659 | 141905.73 | 18.49% | 7.00 |
| 2025-08-18 | 97.60 | 103.72 | 5.90 | 6.03% | 97.50 | 107.76 | 104046 | 106954.16 | 15.31% | 5.00 |
| 2025-08-15 | 97.00 | 97.82 | 0.02 | 0.02% | 95.51 | 98.50 | 54936 | 53537.06 | 8.08% | 8.00 |
| 2025-08-14 | 101.60 | 97.80 | -4.93 | -4.80% | 97.40 | 101.60 | 76778 | 76006.56 | 11.30% | 2.00 |
| 2025-08-13 | 97.81 | 102.73 | 4.90 | 5.01% | 96.60 | 103.60 | 113663 | 114598.76 | 16.73% | 0.00 |
| 2025-08-12 | 95.19 | 97.83 | 2.93 | 3.09% | 94.28 | 97.87 | 74578 | 71810.16 | 10.97% | 5.00 |
| 2025-08-11 | 93.00 | 94.90 | 1.89 | 2.03% | 92.77 | 96.30 | 46477 | 44068.97 | 6.84% | 0.00 |
| 2025-08-08 | 93.29 | 93.01 | -1.28 | -1.36% | 92.70 | 94.97 | 40374 | 37829.64 | 5.94% | 3.00 |
| 2025-08-07 | 96.26 | 94.29 | -2.21 | -2.29% | 92.30 | 98.18 | 71565 | 67898.27 | 10.53% | 1.00 |
| 2025-08-06 | 98.17 | 96.50 | -2.29 | -2.32% | 96.20 | 99.60 | 65235 | 63441.36 | 9.60% | 5.00 |
| 2025-08-05 | 97.50 | 98.79 | 2.75 | 2.86% | 94.50 | 102.50 | 113721 | 111881.96 | 16.73% | 1.00 |
| 2025-08-04 | 95.36 | 96.04 | -0.39 | -0.40% | 94.13 | 96.93 | 52898 | 50541.04 | 7.78% | 7.00 |
| 2025-08-01 | 100.00 | 96.43 | -3.98 | -3.96% | 96.00 | 101.20 | 83414 | 81805.53 | 12.27% | 0.00 |
| 2025-07-31 | 98.10 | 100.41 | 4.71 | 4.92% | 98.10 | 108.00 | 182548 | 188387.67 | 26.86% | 0.00 |
| 2025-07-30 | 92.54 | 95.70 | 1.87 | 1.99% | 92.32 | 97.20 | 105045 | 99639.12 | 15.46% | 3.00 |
| 2025-07-29 | 90.30 | 93.83 | 2.91 | 3.20% | 89.87 | 94.28 | 104220 | 96440.76 | 15.34% | 1.00 |
| 2025-07-28 | 89.26 | 90.92 | 1.67 | 1.87% | 88.60 | 91.48 | 60677 | 54805.55 | 8.93% | 0.00 |
| 2025-07-25 | 90.91 | 89.25 | -1.77 | -1.94% | 89.11 | 91.00 | 66601 | 59792.29 | 9.80% | 24.00 |
| 2025-07-24 | 98.30 | 91.02 | -5.65 | -5.84% | 90.10 | 98.85 | 144394 | 133140.50 | 21.25% | 7.00 |
| 2025-07-23 | 90.00 | 96.67 | 5.68 | 6.24% | 88.08 | 102.00 | 139730 | 133510.16 | 20.56% | 15.00 |
| 2025-07-22 | 90.00 | 90.99 | 1.42 | 1.59% | 89.34 | 98.00 | 118415 | 110866.18 | 17.42% | 16.00 |
| 2025-07-21 | 93.01 | 89.57 | -3.94 | -4.21% | 89.02 | 93.83 | 77972 | 70594.56 | 11.47% | 4.00 |
| 2025-07-18 | 95.46 | 93.51 | -2.34 | -2.44% | 93.10 | 96.49 | 85787 | 81333.66 | 12.62% | 0.00 |
| 2025-07-17 | 86.91 | 95.85 | 6.86 | 7.71% | 86.50 | 98.60 | 134840 | 127332.30 | 19.84% | 1.00 |
| 2025-07-16 | 92.76 | 88.99 | -4.06 | -4.36% | 88.42 | 94.00 | 92192 | 84023.51 | 13.57% | 1.00 |
| 2025-07-15 | 91.46 | 93.05 | 3.43 | 3.83% | 91.45 | 97.00 | 110328 | 104456.05 | 16.23% | 4.00 |
| 2025-07-14 | 90.63 | 89.62 | -1.01 | -1.11% | 89.56 | 91.19 | 39367 | 35502.29 | 5.79% | 1.00 |
| 2025-07-11 | 93.00 | 90.63 | -2.64 | -2.83% | 90.10 | 93.86 | 55919 | 51046.88 | 8.23% | 1.00 |
| 2025-07-10 | 92.50 | 93.27 | 0.48 | 0.52% | 91.44 | 95.10 | 59190 | 55285.48 | 8.71% | 1.00 |
| 2025-07-09 | 96.96 | 92.79 | -5.11 | -5.22% | 92.46 | 98.60 | 84443 | 80170.92 | 12.43% | 6.00 |
| 2025-07-08 | 93.80 | 97.90 | 2.94 | 3.10% | 93.42 | 99.58 | 104732 | 101600.45 | 15.41% | 8.00 |
| 2025-07-07 | 91.45 | 94.96 | 2.59 | 2.80% | 88.99 | 95.01 | 82856 | 76197.19 | 12.19% | 18.00 |
| 2025-07-04 | 95.76 | 92.37 | -4.23 | -4.38% | 91.76 | 97.60 | 84029 | 78936.50 | 12.36% | 9.00 |
| 2025-07-03 | 96.99 | 96.60 | -0.83 | -0.85% | 94.62 | 98.41 | 69863 | 67260.40 | 10.28% | 1.00 |
| 2025-07-02 | 93.34 | 97.43 | 1.37 | 1.43% | 91.44 | 98.02 | 104176 | 99895.36 | 15.33% | 4.00 |
| 2025-07-01 | 95.00 | 96.06 | 0.20 | 0.21% | 92.79 | 97.50 | 106367 | 101479.09 | 15.65% | 6.00 |
深证大盘股票行情在线 K线走势图
联特科技(301205)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
