联德股份

605060
🏛️ 中国 →
28.81
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 30.00 30.28 29.50 29.51 391.9K
09:35 29.53 29.75 29.52 29.52 138.2K
09:40 29.46 29.48 29.13 29.16 210.2K
09:45 29.15 29.22 29.02 29.05 119.7K
09:50 29.05 29.06 28.70 28.73 329.5K
09:55 28.73 28.98 28.55 28.94 210.6K
10:00 28.92 28.93 28.70 28.85 144.4K
10:05 28.85 28.85 28.67 28.84 156.6K
10:10 28.84 29.20 28.82 28.82 192.3K
10:15 28.82 29.05 28.82 28.92 134.5K
10:20 28.93 28.99 28.82 28.89 114.9K
10:25 28.95 29.00 28.90 28.95 48.7K
10:30 28.95 29.10 28.95 29.10 55.8K
10:35 29.07 29.11 28.95 29.09 88.1K
10:40 29.09 29.09 28.95 28.95 36.5K
10:45 28.95 29.08 28.95 29.06 60.5K
10:50 29.05 29.29 29.04 29.29 79.9K
10:55 29.40 29.62 29.23 29.46 81.0K
11:00 29.45 29.45 29.26 29.27 54.6K
11:05 29.29 29.31 29.20 29.23 66.9K
11:10 29.23 29.24 29.10 29.12 30.9K
11:15 29.13 29.17 29.08 29.10 33.2K
11:20 29.08 29.17 29.08 29.12 33.8K
11:25 29.09 29.14 29.08 29.13 25.9K
13:00 29.13 29.17 28.97 29.10 94.1K
13:05 29.13 29.14 29.05 29.11 27.8K
13:10 29.12 29.12 29.01 29.02 27.6K
13:15 29.07 29.12 29.04 29.06 47.4K
13:20 29.07 29.11 29.04 29.04 25.5K
13:25 29.05 29.08 29.01 29.01 46.3K
13:30 29.02 29.03 28.91 28.96 66.5K
13:35 28.95 28.95 28.83 28.85 97.6K
13:40 28.86 28.88 28.81 28.81 57.1K
13:45 28.83 28.96 28.82 28.92 43.8K
13:50 28.93 28.93 28.76 28.80 112.2K
13:55 28.80 28.82 28.76 28.77 45.8K
14:00 28.77 28.82 28.76 28.82 47.2K
14:05 28.84 28.92 28.79 28.86 57.7K
14:10 28.85 28.85 28.75 28.75 49.7K
14:15 28.76 28.79 28.72 28.75 81.5K
14:20 28.75 28.77 28.71 28.77 90.7K
14:25 28.76 28.79 28.67 28.70 78.0K
14:30 28.70 28.81 28.68 28.70 73.0K
14:35 28.73 28.78 28.68 28.71 60.3K
14:40 28.72 28.77 28.71 28.77 68.0K
14:45 28.75 28.81 28.70 28.70 88.5K
14:50 28.71 28.96 28.71 28.80 239.6K
14:55 28.78 28.83 28.78 28.81 88.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 29.99 30.37 28.55 28.81 4.6M
2025-09-25 29.89 30.57 29.56 30.20 7.5M
2025-09-24 28.50 30.77 28.05 30.25 12.0M
2025-09-23 25.96 28.51 25.96 28.51 11.0M
2025-09-22 26.42 26.75 25.73 25.92 2.0M
2025-09-19 26.31 26.72 26.06 26.41 1.5M
2025-09-18 26.49 27.51 26.27 26.64 3.7M
2025-09-17 26.30 27.37 26.11 26.46 2.3M
2025-09-16 26.49 26.99 26.16 26.60 1.9M
2025-09-15 26.96 27.40 26.32 26.39 1.9M
2025-09-12 27.68 27.77 26.80 27.06 2.4M
2025-09-11 26.52 27.93 25.90 27.79 3.8M
2025-09-10 26.60 27.15 26.31 26.52 1.8M
2025-09-09 27.75 27.75 26.60 26.76 2.3M
2025-09-08 27.61 27.79 27.12 27.62 2.5M
2025-09-05 26.67 27.86 26.14 27.69 3.4M
2025-09-04 27.39 27.71 25.80 26.34 4.4M
2025-09-03 27.73 28.25 26.91 27.40 5.0M
2025-09-02 28.51 29.08 27.40 27.74 11.0M
2025-09-01 26.09 28.22 25.65 28.22 5.0M
2025-08-29 25.30 26.30 24.87 25.65 3.6M
2025-08-28 24.36 25.85 24.36 25.29 3.0M
2025-08-27 26.10 26.41 25.15 25.17 3.7M
2025-08-26 26.69 27.34 26.10 26.30 3.1M
2025-08-25 26.68 27.56 26.02 26.82 5.5M
2025-08-22 26.81 27.79 26.26 26.93 6.9M
2025-08-21 25.71 26.32 25.20 25.26 3.2M
2025-08-20 24.24 26.00 24.20 26.00 5.1M
2025-08-19 26.26 26.26 24.18 24.54 6.5M
2025-08-18 26.50 27.00 26.03 26.40 3.2M
2025-08-15 25.96 26.75 25.71 26.50 2.5M
2025-08-14 25.38 27.08 25.10 25.95 4.8M
2025-08-13 25.20 25.97 24.92 25.30 3.1M
2025-08-12 25.07 25.28 24.80 25.02 1.9M
2025-08-11 24.50 25.30 24.30 25.02 3.5M
2025-08-08 24.33 24.80 24.21 24.55 2.8M
2025-08-07 24.97 25.01 24.12 24.58 3.6M
2025-08-06 24.51 25.24 24.46 24.98 3.9M
2025-08-05 23.73 25.25 23.48 25.00 8.1M
2025-08-04 22.49 23.98 22.23 23.72 7.1M
2025-08-01 22.19 22.56 21.83 22.50 4.6M
2025-07-31 21.33 22.59 21.14 22.24 6.2M
2025-07-30 21.25 21.40 20.92 21.31 2.4M
2025-07-29 21.39 21.79 21.08 21.37 2.9M
2025-07-28 20.78 21.71 20.78 21.39 3.4M
2025-07-25 20.95 21.29 20.77 20.84 2.5M
2025-07-24 21.29 21.90 20.78 21.04 5.2M
2025-07-23 20.71 21.54 20.59 21.39 4.6M
2025-07-22 21.13 21.50 20.87 20.98 4.0M
2025-07-21 20.70 21.29 20.32 21.10 5.5M
2025-07-18 21.08 21.13 20.44 20.70 4.0M
2025-07-17 21.23 21.40 20.88 21.13 5.4M
2025-07-16 20.15 22.12 20.15 21.36 8.1M
2025-07-15 20.24 20.59 19.98 20.11 2.2M
2025-07-14 20.10 21.00 20.01 20.35 4.4M
2025-07-11 20.82 20.82 19.71 20.01 4.0M
2025-07-10 20.50 20.83 20.32 20.62 2.1M
2025-07-09 20.28 20.84 20.21 20.52 3.0M
2025-07-08 19.85 20.34 19.71 20.28 2.5M
2025-07-07 19.93 20.05 19.60 19.85 1.6M
2025-07-04 20.20 20.38 19.92 19.98 2.3M
2025-07-03 20.67 20.82 19.81 20.14 5.2M
2025-07-02 20.50 20.82 20.44 20.69 2.4M
2025-07-01 20.49 21.16 20.22 20.62 4.3M
2025-06-30 21.25 21.55 20.17 20.83 9.9M
2025-06-27 19.38 21.23 19.17 20.54 11.1M
2025-06-26 19.28 19.49 19.09 19.30 2.9M
2025-06-25 18.86 19.58 18.65 19.28 4.0M
2025-06-24 18.18 18.69 18.14 18.69 1.4M
2025-06-23 17.98 18.28 17.91 18.19 1.1M
2025-06-20 18.46 18.70 18.22 18.23 1.0M
2025-06-19 18.88 19.14 18.35 18.48 1.9M
2025-06-18 18.91 19.06 18.56 18.88 1.7M
2025-06-17 18.55 19.17 18.54 18.91 2.4M
2025-06-16 18.13 18.95 18.12 18.55 1.7M
2025-06-13 18.67 18.67 18.05 18.13 1.6M
2025-06-12 18.68 18.80 18.45 18.74 1.3M
2025-06-11 18.58 19.06 18.37 18.70 1.4M
2025-06-10 18.63 18.78 18.17 18.57 1.6M
2025-06-09 18.62 18.95 18.58 18.64 1.5M
2025-06-06 18.78 18.78 18.43 18.62 1.3M
2025-06-05 18.53 18.99 18.32 18.79 2.0M
2025-06-04 18.28 18.59 18.20 18.58 1.5M
2025-06-03 17.88 18.30 17.76 18.27 1.8M
2025-05-30 18.43 18.53 17.91 17.97 2.2M
2025-05-29 18.50 18.69 18.30 18.54 1.9M
2025-05-28 18.20 18.55 18.20 18.50 1.7M
2025-05-27 18.33 18.42 18.11 18.19 1.3M
2025-05-26 18.35 18.35 18.06 18.34 1.1M
2025-05-23 18.64 18.87 18.20 18.21 1.9M
2025-05-22 19.08 19.09 18.50 18.57 1.8M
2025-05-21 18.92 19.25 18.70 19.00 2.5M
2025-05-20 18.99 19.22 18.84 19.04 2.2M
2025-05-19 18.90 19.23 18.35 19.11 4.0M
2025-05-16 18.70 19.11 18.55 18.96 2.7M
2025-05-15 19.42 19.42 18.68 18.79 4.2M
2025-05-14 19.39 19.77 19.23 19.32 5.6M
2025-05-13 19.52 20.60 19.20 19.82 9.2M
2025-05-12 19.50 19.80 19.00 19.32 10.4M
2025-05-09 21.48 21.48 20.10 20.31 16.4M
2025-05-08 17.76 19.53 17.76 19.53 2.8M
2025-05-07 17.87 18.08 17.58 17.75 1.8M
2025-05-06 17.69 17.79 17.36 17.75 1.4M
2025-04-30 17.11 17.44 16.71 17.34 1.5M
2025-04-29 17.06 17.19 16.56 16.92 1.6M
2025-04-28 17.37 17.45 16.89 16.98 1.2M
2025-04-25 17.08 17.35 16.90 17.23 1.6M
2025-04-24 17.27 17.48 16.88 16.98 1.5M
2025-04-23 16.74 17.37 16.74 17.28 2.5M
2025-04-22 17.58 17.58 16.64 16.67 3.5M
2025-04-21 16.70 17.63 16.62 17.59 2.0M
2025-04-18 16.68 16.86 16.40 16.70 1.5M
2025-04-17 16.66 17.00 16.60 16.60 1.7M
2025-04-16 17.34 17.35 16.50 16.66 2.3M
2025-04-15 17.20 17.67 17.20 17.35 1.6M
2025-04-14 17.68 17.70 17.08 17.34 3.1M
2025-04-11 17.30 17.48 16.78 17.22 4.0M
2025-04-10 16.02 17.15 16.02 17.15 2.8M
2025-04-09 14.48 15.78 13.76 15.59 6.8M
2025-04-08 15.49 16.69 15.11 15.11 4.3M
2025-04-07 17.00 17.99 16.79 16.79 2.1M
2025-04-03 19.87 20.20 18.28 18.66 4.8M
2025-04-02 19.91 20.35 19.78 20.22 1.1M
2025-04-01 19.90 20.32 19.84 19.93 1.2M
2025-03-31 20.05 20.19 19.20 19.82 1.6M
2025-03-28 20.21 20.49 19.99 20.00 1.4M
2025-03-27 19.75 20.19 19.40 20.00 1.7M
2025-03-26 19.65 19.97 19.59 19.75 1.2M
2025-03-25 20.23 20.52 19.62 19.65 2.3M
2025-03-24 20.96 21.11 19.53 20.27 2.8M
2025-03-21 21.80 21.97 21.00 21.06 2.5M
2025-03-20 21.98 21.98 21.49 21.97 1.7M
2025-03-19 22.34 22.55 21.86 21.97 2.3M
2025-03-18 22.42 22.42 21.64 22.34 4.7M
2025-03-17 21.37 23.00 20.88 22.61 5.7M
2025-03-14 21.50 21.50 20.69 21.14 3.5M
2025-03-13 21.97 22.31 20.77 21.14 4.0M
2025-03-12 22.58 23.68 22.24 22.25 6.0M
2025-03-11 22.00 22.18 21.71 22.15 2.0M
2025-03-10 22.28 22.66 21.71 22.34 2.3M
2025-03-07 22.41 22.68 21.91 22.21 4.0M
2025-03-06 21.56 23.55 21.56 22.86 6.2M
2025-03-05 21.23 21.61 20.88 21.44 3.8M
2025-03-04 20.53 21.25 20.52 21.25 3.1M
2025-03-03 21.00 21.86 20.70 20.90 5.4M
2025-02-28 21.54 21.68 20.74 20.82 3.9M
2025-02-27 22.51 22.55 21.26 21.70 5.2M
2025-02-26 23.51 23.69 22.15 22.50 7.1M
2025-02-25 23.23 23.87 22.77 23.22 5.7M
2025-02-24 24.49 26.15 23.20 23.54 14.6M
2025-02-21 22.00 23.86 22.00 23.86 6.6M
2025-02-20 21.60 21.91 21.40 21.69 3.2M
2025-02-19 21.77 21.88 21.40 21.71 4.8M
2025-02-18 22.00 22.00 21.02 21.16 6.0M
2025-02-17 19.76 21.33 19.35 21.33 5.0M
2025-02-14 20.01 20.20 19.37 19.39 4.1M
2025-02-13 20.02 20.89 19.96 20.12 5.2M
2025-02-12 19.04 20.18 18.78 20.05 6.2M
2025-02-11 19.28 19.50 18.89 18.95 3.9M
2025-02-10 19.10 19.90 19.10 19.23 4.4M
2025-02-07 18.60 19.46 18.38 19.05 5.4M
2025-02-06 18.32 18.63 18.17 18.63 4.0M
2025-02-05 19.00 19.05 17.97 18.33 6.3M
2025-01-27 20.90 20.90 19.91 19.91 9.3M
2025-01-24 20.00 22.12 20.00 22.12 12.2M
2025-01-23 21.87 22.00 20.11 20.11 14.8M
2025-01-22 19.26 20.90 19.22 20.90 13.3M
2025-01-21 19.41 19.41 18.78 19.00 3.6M
2025-01-20 19.15 19.87 19.06 19.38 5.6M
2025-01-17 18.09 19.22 18.06 18.82 7.5M
2025-01-16 17.60 18.28 17.60 18.06 3.7M
2025-01-15 18.20 18.39 17.61 17.73 3.7M
2025-01-14 17.22 18.59 17.22 18.41 5.8M
2025-01-13 18.60 18.65 17.18 17.31 7.1M
2025-01-10 19.00 19.50 18.48 18.69 6.2M
2025-01-09 19.79 20.10 19.10 19.25 7.8M
2025-01-08 20.01 21.36 18.80 20.00 13.6M
2025-01-07 18.17 20.01 17.88 20.01 11.5M
2025-01-06 17.39 18.50 16.96 18.19 7.1M
2025-01-03 17.90 18.74 17.08 17.19 6.5M
2025-01-02 17.73 18.47 17.52 17.96 8.1M