联科科技（001207）历史行情

以下为联科科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-13	18.440	18.680	18.800	17.950	0.320	1.743%	300.12万	0.55亿	1.026%
2026-10-12	18.180	18.360	18.830	18.160	0.110	0.603%	5.07万	0.00亿	0.000%
2026-10-09	18.490	18.250	18.500	17.810	-0.240	-1.298%	4.50万	0.00亿	0.000%
2026-10-08	18.590	18.490	18.750	18.120	-0.210	-1.123%	4.61万	0.00亿	0.000%
2026-10-07	18.960	19.000	19.210	18.760	-0.080	-0.419%	417.23万	0.79亿	1.426%
2026-10-06	18.960	19.000	19.210	18.760	-0.080	-0.419%	417.23万	0.79亿	1.426%
2026-10-05	18.960	19.000	19.210	18.760	-0.080	-0.419%	417.23万	0.79亿	1.426%
2026-10-02	18.960	19.000	19.210	18.760	-0.080	-0.419%	417.23万	0.79亿	1.426%
2026-10-01	18.960	19.000	19.210	18.760	-0.080	-0.419%	417.23万	0.79亿	1.426%
2026-09-30	18.660	18.700	18.910	18.460	-0.080	-0.426%	4.17万	0.00亿	0.000%
2026-09-29	18.150	18.780	19.070	18.080	0.380	2.065%	5.55万	0.00亿	0.000%
2026-09-28	18.180	18.400	18.400	17.830	0.150	0.822%	3.82万	0.00亿	0.000%
2026-09-27	18.060	18.550	18.810	18.010	0.340	1.867%	666.93万	1.24亿	2.279%
2026-09-24	17.760	18.250	18.510	17.710	0.340	1.898%	6.67万	0.00亿	0.000%
2026-09-23	18.210	17.910	18.250	17.850	-0.430	-2.345%	3.79万	0.00亿	0.000%
2026-09-22	17.580	18.340	18.450	17.400	0.800	4.561%	8.32万	0.00亿	0.000%
2026-09-21	17.700	17.540	17.850	17.420	-0.170	-0.960%	4.31万	0.00亿	0.000%
2026-09-18	17.580	17.710	17.710	17.370	0.030	0.170%	4.27万	0.00亿	0.000%
2026-09-17	17.060	17.680	17.950	16.860	0.330	1.902%	7.42万	0.00亿	0.000%
2026-09-16	17.140	17.350	17.950	17.000	0.570	3.397%	6.54万	0.00亿	0.000%
2026-09-15	17.100	16.780	17.190	16.620	-0.260	-1.526%	2.39万	0.00亿	0.000%
2026-09-14	16.700	17.040	17.150	16.360	0.340	2.036%	3.49万	0.00亿	0.000%
2026-09-11	16.640	16.700	17.050	16.350	-0.250	-1.475%	3.07万	0.00亿	0.000%
2026-09-10	17.250	16.950	17.370	16.920	-0.330	-1.910%	2.68万	0.00亿	0.000%
2026-09-09	17.180	17.280	17.330	17.130	0.030	0.174%	2.05万	0.00亿	0.000%
2026-09-08	17.240	17.250	17.270	17.050	0.040	0.232%	2.35万	0.00亿	0.000%
2026-09-07	17.340	17.210	17.340	16.970	-0.030	-0.174%	2.47万	0.00亿	0.000%
2026-09-04	17.640	17.240	17.640	17.160	-0.300	-1.710%	4.17万	0.00亿	0.000%
2026-09-03	17.710	17.540	17.810	17.410	-0.270	-1.516%	4.34万	0.00亿	0.000%
2026-09-02	17.350	17.810	17.900	17.210	0.330	1.888%	6.89万	0.00亿	0.000%
2026-09-01	17.090	17.480	17.550	17.030	0.340	1.984%	5.88万	0.00亿	0.000%
2026-08-31	16.580	17.140	17.190	16.430	0.540	3.253%	6.35万	0.00亿	0.000%
2026-08-28	16.510	16.600	16.630	16.450	0.020	0.121%	2.82万	0.00亿	0.000%
2026-08-27	16.660	16.580	16.690	16.340	-0.080	-0.480%	3.30万	0.00亿	0.000%
2026-08-26	16.540	16.660	16.980	16.420	0.120	0.726%	4.58万	0.00亿	0.000%
2026-08-25	16.380	16.540	16.570	15.970	0.040	0.242%	4.14万	0.00亿	0.000%
2026-08-24	16.270	16.500	16.680	16.260	0.090	0.548%	3.60万	0.00亿	0.000%
2026-08-21	16.550	16.410	16.710	16.350	-0.240	-1.441%	4.46万	0.00亿	0.000%
2026-08-20	16.690	16.650	17.040	16.460	0.080	0.483%	6.81万	0.00亿	0.000%
2026-08-19	16.900	16.570	17.020	16.510	-0.370	-2.184%	5.54万	0.00亿	0.000%
2026-08-18	16.930	16.940	17.150	16.720	-0.160	-0.936%	9.84万	0.00亿	0.000%
2026-08-17	15.430	17.100	17.100	15.410	1.580	10.180%	13.89万	0.00亿	0.000%
2026-08-14	15.450	15.520	15.600	15.200	0.070	0.453%	3.42万	0.00亿	0.000%
2026-08-13	16.020	15.450	16.030	15.450	-0.480	-3.013%	4.36万	0.00亿	0.000%
2026-08-12	15.880	15.930	16.180	15.780	-0.090	-0.562%	5.94万	0.00亿	0.000%
2026-08-11	16.480	16.020	16.860	15.930	0.330	2.103%	12.29万	0.00亿	0.000%
2026-08-10	15.220	15.690	15.790	15.090	0.410	2.683%	4.77万	0.00亿	0.000%
2026-08-07	15.350	15.280	15.500	15.180	-0.020	-0.131%	1.83万	0.00亿	0.000%
2026-08-06	15.200	15.300	15.330	14.990	0.060	0.394%	3.13万	0.00亿	0.000%
2026-08-05	15.190	15.240	15.300	15.120	0.050	0.329%	2.69万	0.00亿	0.000%
2026-08-04	15.300	15.190	15.370	15.080	-0.140	-0.913%	2.93万	0.00亿	0.000%
2026-08-03	15.160	15.330	15.530	15.160	0.210	1.389%	2.61万	0.00亿	0.000%
2026-07-31	14.620	15.120	15.280	14.620	0.550	3.775%	4.85万	0.00亿	0.000%
2026-07-30	14.520	14.570	14.960	14.400	0.050	0.344%	3.42万	0.00亿	0.000%
2026-07-29	14.160	14.520	14.760	14.140	0.360	2.542%	3.17万	0.00亿	0.000%
2026-07-28	14.010	14.160	14.340	14.010	0.000	0.000%	1.56万	0.00亿	0.000%
2026-07-27	13.910	14.160	14.240	13.820	0.270	1.944%	2.21万	0.00亿	0.000%
2026-07-24	14.090	13.890	14.160	13.820	-0.340	-2.389%	2.34万	0.00亿	0.000%
2026-07-23	13.840	14.230	14.290	13.780	0.290	2.080%	3.11万	0.00亿	0.000%
2026-07-22	14.380	13.940	14.380	13.850	-0.470	-3.262%	3.67万	0.00亿	0.000%
2026-07-21	14.300	14.410	14.460	13.730	-0.030	-0.208%	5.00万	0.00亿	0.000%
2026-07-20	14.990	14.440	15.060	14.250	-0.550	-3.669%	5.86万	0.00亿	0.000%
2026-07-17	14.500	14.990	15.180	14.350	0.480	3.308%	8.06万	0.00亿	0.000%
2026-07-16	14.130	14.510	15.040	14.060	-0.100	-0.684%	5.79万	0.00亿	0.000%
2026-07-15	14.240	14.610	14.660	14.050	0.310	2.168%	5.28万	0.00亿	0.000%
2026-07-14	14.480	14.300	14.480	14.040	-0.210	-1.447%	4.45万	0.00亿	0.000%
2026-07-13	15.090	14.510	15.100	14.300	-0.680	-4.477%	5.92万	0.00亿	0.000%
2026-07-10	15.800	15.190	15.800	15.110	-0.610	-3.861%	8.58万	0.00亿	0.000%
2026-07-09	15.770	15.800	16.260	15.390	-0.180	-1.126%	11.41万	0.00亿	0.000%
2026-07-08	14.580	15.980	15.980	14.300	1.480	10.207%	13.81万	0.00亿	0.000%
2026-07-07	14.550	14.500	14.820	14.160	-0.050	-0.344%	4.08万	0.00亿	0.000%
2026-07-06	14.900	14.550	15.050	14.480	-0.410	-2.741%	4.32万	0.00亿	0.000%
2026-07-03	15.210	14.960	15.310	14.880	-0.160	-1.058%	4.40万	0.00亿	0.000%
2026-07-02	14.900	15.120	15.490	14.760	0.210	1.408%	4.57万	0.00亿	0.000%
2026-07-01	14.510	14.910	15.150	14.460	0.290	1.984%	4.16万	0.00亿	0.000%
2026-06-30	15.260	14.620	15.650	14.420	-0.760	-4.941%	6.17万	0.00亿	0.000%
2026-06-29	14.550	15.380	15.700	14.090	0.700	4.768%	9.22万	0.00亿	0.000%
2026-06-26	15.360	14.680	15.370	14.620	-0.670	-4.365%	4.02万	0.00亿	0.000%
2026-06-25	16.030	15.350	16.080	15.130	-0.700	-4.361%	6.14万	0.00亿	0.000%
2026-06-24	16.110	16.050	16.280	15.570	-0.130	-0.803%	7.22万	0.00亿	0.000%
2026-06-23	16.010	16.180	16.630	16.010	0.010	0.062%	4.13万	0.00亿	0.000%
2026-06-22	16.510	16.170	16.600	15.850	-0.470	-2.825%	5.44万	0.00亿	0.000%
2026-06-18	17.070	16.640	17.070	16.610	-0.410	-2.405%	4.04万	0.00亿	0.000%
2026-06-17	17.450	17.050	17.520	16.900	-0.470	-2.683%	4.61万	0.00亿	0.000%
2026-06-16	17.610	17.520	17.770	17.330	-0.120	-0.680%	4.22万	0.00亿	0.000%
2026-06-15	17.360	17.640	17.740	17.210	0.470	2.737%	4.63万	0.00亿	0.000%
2026-06-12	17.090	17.170	17.350	16.990	0.310	1.839%	3.40万	0.00亿	0.000%
2026-06-11	17.160	16.860	17.430	16.600	-0.590	-3.381%	5.30万	0.00亿	0.000%
2026-06-10	18.020	17.450	18.320	17.340	-0.820	-4.488%	4.91万	0.00亿	0.000%
2026-06-09	17.620	18.270	18.560	17.400	0.660	3.748%	5.92万	0.00亿	0.000%
2026-06-08	17.810	17.610	17.980	17.200	-0.740	-4.033%	6.65万	0.00亿	0.000%
2026-06-05	18.200	18.350	18.850	17.820	-0.050	-0.272%	4.71万	0.00亿	0.000%
2026-06-04	18.400	18.400	18.630	18.240	-0.200	-1.075%	3.77万	0.00亿	0.000%
2026-06-03	18.240	18.600	18.750	18.110	0.270	1.473%	5.50万	0.00亿	0.000%
2026-06-02	17.900	18.330	18.480	17.210	0.270	1.495%	7.71万	0.00亿	0.000%
2026-06-01	17.900	18.060	18.360	17.710	0.060	0.333%	5.07万	0.00亿	0.000%
2026-05-29	18.520	18.000	18.710	17.930	-0.700	-3.743%	7.64万	0.00亿	0.000%
2026-05-28	19.250	18.700	19.620	18.190	-0.690	-3.559%	11.47万	0.00亿	0.000%
2026-05-27	19.930	19.390	20.120	19.230	-0.630	-3.147%	8.53万	0.00亿	0.000%
2026-05-26	19.650	20.020	20.140	19.110	0.160	0.806%	10.64万	0.00亿	0.000%
2026-05-25	19.370	19.860	20.650	19.370	0.620	3.222%	12.31万	0.00亿	0.000%
2026-05-22	19.200	19.240	19.380	18.550	0.270	1.423%	9.00万	0.00亿	0.000%
2026-05-21	20.540	18.970	20.800	18.950	-1.660	-8.047%	18.81万	0.00亿	0.000%
2026-05-20	20.450	20.630	20.850	20.190	0.220	1.078%	10.47万	0.00亿	0.000%
2026-05-19	20.860	20.410	21.500	20.060	-0.640	-3.040%	13.22万	0.00亿	0.000%
2026-05-18	20.580	21.050	21.600	20.450	0.110	0.525%	17.29万	0.00亿	0.000%
2026-05-15	20.200	20.940	20.940	20.200	0.410	1.997%	14.11万	0.00亿	0.000%
2026-05-14	20.070	20.530	20.840	19.760	0.380	1.886%	16.52万	0.00亿	0.000%
2026-05-13	19.840	20.150	20.360	19.390	0.310	1.562%	15.41万	0.00亿	0.000%
2026-05-12	19.700	19.840	20.680	19.580	0.300	1.535%	23.53万	0.00亿	0.000%
2026-05-11	17.770	19.540	19.540	17.730	1.800	10.147%	16.81万	0.00亿	0.000%
2026-05-08	17.820	17.740	17.960	17.590	-0.150	-0.838%	5.71万	0.00亿	0.000%
2026-05-07	18.550	17.890	18.550	17.850	-0.220	-1.215%	7.83万	0.00亿	0.000%
2026-05-06	18.070	18.110	18.160	17.800	0.040	0.221%	6.20万	0.00亿	0.000%
2026-04-30	17.870	18.070	18.160	17.790	0.200	1.119%	3.87万	0.00亿	0.000%
2026-04-29	17.930	17.870	18.200	17.790	-0.280	-1.543%	7.05万	0.00亿	0.000%
2026-04-28	17.700	18.150	18.800	17.320	0.730	4.191%	10.57万	0.00亿	0.000%
2026-04-27	17.300	17.420	17.470	17.070	0.070	0.403%	3.82万	0.00亿	0.000%
2026-04-24	17.180	17.350	17.490	16.970	0.090	0.521%	4.88万	0.00亿	0.000%
2026-04-23	17.700	17.260	17.710	16.850	-0.400	-2.265%	8.13万	0.00亿	0.000%
2026-04-22	17.600	17.660	17.660	17.320	0.060	0.341%	6.40万	0.00亿	0.000%
2026-04-21	18.600	17.600	18.600	17.390	-1.750	-9.044%	15.81万	0.00亿	0.000%
2026-04-20	19.210	19.350	19.370	18.910	0.010	0.052%	4.17万	0.00亿	0.000%
2026-04-17	19.720	19.340	19.890	19.300	-0.460	-2.323%	5.50万	0.00亿	0.000%
2026-04-16	19.430	19.800	19.850	19.230	0.370	1.904%	6.51万	0.00亿	0.000%
2026-04-15	19.530	19.430	19.620	19.250	0.000	0.000%	4.44万	0.00亿	0.000%
2026-04-14	20.080	19.490	20.200	19.050	-0.560	-2.793%	11.19万	0.00亿	0.000%
2026-04-13	20.380	20.050	20.660	19.750	0.000	0.000%	7.08万	0.00亿	0.000%
2026-04-10	21.210	21.040	21.620	21.010	0.000	0.000%	5.74万	0.00亿	0.000%
2026-04-09	21.330	21.210	21.550	21.030	0.000	0.000%	6.09万	0.00亿	0.000%
2026-04-08	21.010	21.590	21.590	20.810	0.000	0.000%	9.96万	0.00亿	0.000%
2026-04-07	20.721	20.786	21.029	20.479	0.000	0.000%	4.51万	0.00亿	0.000%
2026-04-03	21.036	20.829	21.179	20.714	0.000	0.000%	3.67万	0.00亿	0.000%
2026-04-02	21.286	21.143	21.664	21.014	0.000	0.000%	4.23万	0.00亿	0.000%
2026-04-01	21.429	21.436	21.564	20.986	0.000	0.000%	5.09万	0.00亿	0.000%