联科科技(001207)股票信息

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
是否退市
更新时间 2025-07-23 06:16:14

联科科技(001207)最近100天股价信息

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

日K线

周K线

月K线