股票代码 | 001207 |
股票名称 | 联科科技 |
最新价/元 | 25.28 |
涨跌额/元 | 1.50 |
涨跌幅/% | 6.31 |
买入/元 | 25.27 |
卖出/元 | 25.28 |
昨收/元 | 23.78 |
今开/元 | 23.84 |
最高/元 | 25.28 |
最低/元 | 23.50 |
成交量/手 | 114425.55 |
成交额/万 | 28140.64 |
股净值/元 | 18.59 |
市净率 | 2.69 |
总市值/万 | 511555.88 |
流通值/万 | 496635.51 |
换手率/% | 5.82 |
入市日期 | 2021-06-23 |
是否创业 | 否 |
是否退市 | 否 |
更新时间 | 2025-07-23 06:16:14 |
日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
---|---|---|---|---|---|---|---|
2025-07-22 | 23.84 | 25.28 | 1.50 | 6.31 | 114425.55 | 28140.64 | 5.82 |
2025-07-21 | 23.75 | 23.78 | 0.03 | 0.13 | 31970.00 | 7582.90 | 1.63 |
2025-07-18 | 24.23 | 23.75 | -0.43 | -1.78 | 46316.22 | 11008.02 | 2.36 |
2025-07-17 | 23.88 | 24.18 | 0.25 | 1.05 | 36613.55 | 8828.60 | 1.86 |
2025-07-16 | 23.66 | 23.93 | 0.27 | 1.14 | 30040.00 | 7179.73 | 1.53 |
2025-07-15 | 23.58 | 23.66 | 0.02 | 0.09 | 33268.00 | 7883.39 | 1.69 |
2025-07-14 | 23.66 | 23.64 | 0.01 | 0.04 | 27534.22 | 6514.44 | 1.40 |
2025-07-11 | 23.72 | 23.63 | -0.08 | -0.34 | 47394.55 | 11214.92 | 2.41 |
2025-07-10 | 23.69 | 23.71 | 0.02 | 0.08 | 84921.00 | 20406.39 | 4.32 |
2025-07-09 | 24.41 | 23.69 | -0.73 | -2.99 | 50089.55 | 11979.09 | 2.55 |
2025-07-08 | 23.56 | 24.42 | 0.86 | 3.65 | 57310.00 | 13899.23 | 2.92 |
2025-07-07 | 23.70 | 23.56 | -0.16 | -0.68 | 34024.00 | 8018.89 | 1.73 |
2025-07-04 | 24.67 | 23.72 | -1.02 | -4.12 | 56447.73 | 13565.27 | 2.87 |
2025-07-03 | 24.44 | 24.74 | 0.26 | 1.06 | 26339.00 | 6513.86 | 1.34 |
2025-07-02 | 24.75 | 24.48 | -0.41 | -1.65 | 27499.00 | 6735.69 | 1.40 |
2025-07-01 | 24.49 | 24.89 | 0.35 | 1.43 | 33482.00 | 8303.82 | 1.70 |
2025-06-30 | 24.74 | 24.54 | -0.36 | -1.45 | 47653.00 | 11670.70 | 2.43 |
2025-06-27 | 25.05 | 24.90 | -0.17 | -0.68 | 46323.05 | 11562.86 | 2.36 |
2025-06-26 | 24.68 | 25.07 | 0.65 | 2.66 | 92825.00 | 23417.01 | 4.73 |
2025-06-25 | 23.84 | 24.42 | 0.58 | 2.43 | 45241.00 | 11005.41 | 2.30 |
2025-06-24 | 23.28 | 23.84 | 0.54 | 2.32 | 31375.00 | 7395.64 | 1.60 |
2025-06-23 | 23.01 | 23.30 | 0.48 | 2.10 | 25642.00 | 5908.13 | 1.31 |
2025-06-20 | 22.98 | 22.82 | -0.10 | -0.44 | 25826.00 | 5933.20 | 1.31 |
2025-06-19 | 23.37 | 22.92 | -0.58 | -2.47 | 32010.58 | 7417.19 | 1.63 |
2025-06-18 | 23.94 | 23.50 | -0.58 | -2.41 | 54490.00 | 12794.79 | 2.77 |
2025-06-17 | 24.25 | 24.08 | -0.13 | -0.54 | 39730.00 | 9644.08 | 2.02 |
2025-06-16 | 23.88 | 24.21 | 0.31 | 1.30 | 54862.00 | 13406.95 | 2.79 |
2025-06-13 | 24.31 | 23.90 | -0.47 | -1.93 | 38801.00 | 9329.39 | 1.98 |
2025-06-12 | 24.32 | 24.37 | 0.01 | 0.04 | 49297.00 | 12097.93 | 2.51 |
2025-06-11 | 24.30 | 24.36 | 0.12 | 0.50 | 60405.08 | 14639.34 | 3.07 |
2025-06-10 | 23.95 | 24.24 | 0.36 | 1.51 | 57693.58 | 13882.66 | 2.94 |
2025-06-09 | 23.76 | 23.88 | 0.05 | 0.21 | 40833.00 | 9732.65 | 2.08 |
2025-06-06 | 23.22 | 23.83 | 0.58 | 2.50 | 59089.00 | 13961.63 | 3.01 |
2025-06-05 | 23.86 | 23.25 | -0.61 | -2.56 | 56312.21 | 13184.88 | 2.87 |
2025-06-04 | 23.83 | 23.86 | 0.05 | 0.21 | 49183.00 | 11754.65 | 2.50 |
2025-06-03 | 23.54 | 23.81 | -0.19 | -0.79 | 53304.00 | 12684.45 | 2.71 |
2025-05-30 | 24.41 | 24.00 | -0.62 | -2.52 | 66835.21 | 16065.95 | 3.40 |
2025-05-29 | 23.56 | 24.62 | 1.29 | 5.53 | 113655.74 | 27738.89 | 5.79 |
2025-05-28 | 23.29 | 23.33 | -0.17 | -0.72 | 75700.68 | 17856.05 | 3.85 |
2025-05-27 | 23.11 | 23.50 | 0.42 | 1.82 | 96967.67 | 22428.91 | 4.94 |
2025-05-26 | 23.60 | 23.08 | -0.97 | -4.03 | 168175.60 | 39122.28 | 8.56 |
2025-05-23 | 22.80 | 24.05 | 1.62 | 7.22 | 230648.29 | 56056.37 | 11.74 |
2025-05-22 | 22.06 | 22.43 | 0.26 | 1.17 | 75802.01 | 16888.96 | 3.86 |
2025-05-21 | 21.16 | 22.17 | 1.02 | 4.82 | 102088.81 | 22346.41 | 5.20 |
2025-05-20 | 20.76 | 21.15 | 0.39 | 1.88 | 23237.50 | 4892.25 | 1.18 |
2025-05-19 | 20.94 | 20.76 | -0.18 | -0.86 | 17478.00 | 3620.87 | 0.89 |
2025-05-16 | 20.73 | 20.94 | 0.11 | 0.53 | 17535.00 | 3680.25 | 0.89 |
2025-05-15 | 21.09 | 20.83 | -0.25 | -1.19 | 14356.00 | 2996.46 | 0.73 |
2025-05-14 | 21.38 | 21.08 | -0.25 | -1.17 | 26695.00 | 5633.18 | 1.36 |
2025-05-13 | 21.49 | 21.33 | 0.01 | 0.05 | 32519.00 | 6978.23 | 1.66 |
2025-05-12 | 21.36 | 21.32 | 0.10 | 0.47 | 23934.00 | 5114.36 | 1.22 |
2025-05-09 | 21.30 | 21.22 | -0.08 | -0.38 | 22696.00 | 4823.37 | 1.16 |
2025-05-08 | 21.17 | 21.30 | 0.10 | 0.47 | 18451.00 | 3917.17 | 0.94 |
2025-05-07 | 21.49 | 21.20 | -0.19 | -0.89 | 30403.14 | 6458.35 | 1.55 |
2025-05-06 | 21.08 | 21.39 | 0.43 | 2.05 | 32754.00 | 6980.96 | 1.67 |
2025-04-30 | 21.02 | 20.96 | -0.38 | -1.78 | 40922.34 | 8574.84 | 2.08 |
2025-04-29 | 21.12 | 21.34 | 0.24 | 1.14 | 27852.01 | 5956.63 | 1.42 |
2025-04-28 | 20.90 | 21.10 | 0.02 | 0.10 | 26046.34 | 5477.56 | 1.33 |
2025-04-25 | 20.78 | 21.08 | 0.19 | 0.91 | 26290.34 | 5489.01 | 1.34 |
2025-04-24 | 20.85 | 20.89 | 0.05 | 0.24 | 33125.00 | 6955.82 | 1.69 |
2025-04-23 | 20.25 | 20.84 | 0.65 | 3.22 | 34638.34 | 7168.99 | 1.76 |
2025-04-22 | 20.02 | 20.19 | 0.00 | 0.00 | 20648.00 | 4168.59 | 1.05 |
2025-04-21 | 19.52 | 20.19 | 0.67 | 3.43 | 30907.00 | 6172.55 | 1.57 |
2025-04-18 | 19.44 | 19.52 | -0.13 | -0.66 | 25778.00 | 5009.22 | 1.31 |
2025-04-17 | 19.12 | 19.65 | 0.38 | 1.97 | 22169.00 | 4322.26 | 1.13 |
2025-04-16 | 19.53 | 19.27 | -0.41 | -2.08 | 34880.00 | 6755.83 | 1.78 |
2025-04-15 | 19.40 | 19.68 | 0.21 | 1.08 | 22008.00 | 4310.17 | 1.12 |
2025-04-14 | 19.61 | 19.47 | 0.06 | 0.31 | 27523.00 | 5391.48 | 1.40 |
2025-04-11 | 19.02 | 19.41 | 0.16 | 0.83 | 32109.11 | 6239.86 | 1.63 |
2025-04-10 | 19.19 | 19.25 | 0.64 | 3.44 | 61362.24 | 11950.95 | 3.12 |
2025-04-09 | 17.70 | 18.61 | 0.15 | 0.81 | 60920.52 | 10892.23 | 3.10 |
2025-04-08 | 19.28 | 18.46 | 0.10 | 0.55 | 72125.10 | 13447.92 | 3.67 |
2025-04-07 | 18.70 | 18.36 | -2.04 | -10.00 | 30856.49 | 5684.09 | 1.57 |
2025-04-03 | 21.61 | 20.40 | -1.37 | -6.29 | 68356.04 | 14222.91 | 3.48 |
2025-04-02 | 21.80 | 21.77 | 0.04 | 0.18 | 24777.00 | 5418.33 | 1.26 |
2025-04-01 | 22.15 | 21.73 | -0.28 | -1.27 | 22681.27 | 4966.51 | 1.15 |
2025-03-31 | 22.05 | 22.01 | -0.10 | -0.45 | 26071.00 | 5684.85 | 1.33 |
2025-03-28 | 23.10 | 22.41 | -0.73 | -3.16 | 41228.00 | 9298.99 | 2.10 |
2025-03-27 | 22.88 | 23.14 | 0.41 | 1.80 | 53002.98 | 12258.27 | 2.70 |
2025-03-26 | 22.29 | 22.73 | 0.44 | 1.97 | 47802.48 | 10903.51 | 2.43 |
2025-03-25 | 22.83 | 22.29 | -0.54 | -2.37 | 32557.81 | 7310.96 | 1.66 |
2025-03-24 | 23.03 | 22.83 | -0.09 | -0.39 | 40339.00 | 9159.81 | 2.05 |
2025-03-21 | 23.30 | 22.92 | -0.66 | -2.80 | 43845.00 | 10121.56 | 2.23 |
2025-03-20 | 23.60 | 23.58 | -0.09 | -0.38 | 60937.77 | 14379.94 | 3.10 |
2025-03-19 | 23.53 | 23.67 | 0.20 | 0.85 | 67189.99 | 16008.82 | 3.42 |
2025-03-18 | 23.00 | 23.47 | 0.47 | 2.04 | 50919.99 | 11793.39 | 2.59 |
2025-03-17 | 22.45 | 23.00 | 0.55 | 2.45 | 65356.74 | 14985.43 | 3.33 |
2025-03-14 | 22.33 | 22.45 | 0.05 | 0.22 | 58277.74 | 13012.08 | 2.97 |
2025-03-13 | 22.36 | 22.40 | 0.67 | 3.08 | 79914.00 | 18080.28 | 4.07 |
2025-03-12 | 22.09 | 21.73 | -0.36 | -1.63 | 28023.00 | 6099.68 | 1.43 |
2025-03-11 | 21.99 | 22.09 | 0.00 | 0.00 | 25449.61 | 5602.58 | 1.30 |
2025-03-10 | 21.61 | 22.09 | 0.39 | 1.80 | 37118.00 | 8198.14 | 1.89 |
2025-03-07 | 21.80 | 21.70 | -0.16 | -0.73 | 25987.00 | 5640.23 | 1.32 |
2025-03-06 | 22.14 | 21.86 | -0.19 | -0.86 | 47113.59 | 10276.94 | 2.40 |
2025-03-05 | 21.04 | 22.05 | 0.93 | 4.40 | 55620.01 | 12034.54 | 2.83 |
2025-03-04 | 20.81 | 21.12 | 0.17 | 0.81 | 38650.30 | 8194.25 | 1.97 |
2025-03-03 | 20.80 | 20.95 | 0.08 | 0.38 | 61649.82 | 12808.64 | 3.14 |
2025-02-28 | 22.09 | 20.87 | -2.32 | -10.00 | 91497.00 | 19308.99 | 4.66 |
2025-02-27 | 23.68 | 23.19 | -0.50 | -2.11 | 46485.00 | 10749.10 | 2.31 |
2025-02-26 | 23.43 | 23.69 | 0.27 | 1.15 | 76460.75 | 18113.36 | 3.81 |