Interlink Electronics Inc

LINK
🏛️ 美国 →
13.62
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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 8.17 8.47 8.16 8.16 0.0M
2022-12-29 8.51 8.51 8.51 8.51 0.0M
2022-12-28 8.87 8.87 8.76 8.76 0.0M
2022-12-27 8.89 8.89 8.89 8.89 0.0M
2022-12-23 9.00 9.00 9.00 9.00 0.0M
2022-12-22 8.85 8.85 8.85 8.85 0.0M
2022-12-21 8.85 8.85 8.85 8.85 0.0M
2022-12-20 9.00 9.00 8.97 8.97 0.0M
2022-12-19 8.87 9.03 8.87 9.03 0.0M
2022-12-16 9.10 9.10 8.98 9.09 0.0M
2022-12-15 8.84 9.09 8.81 9.09 0.0M
2022-12-14 9.03 9.07 8.93 8.93 0.0M
2022-12-13 8.94 9.10 8.94 9.07 0.0M
2022-12-12 8.96 9.10 8.96 9.10 0.0M
2022-12-09 8.97 9.10 8.97 9.10 0.0M
2022-12-08 8.89 9.09 8.76 9.09 0.0M
2022-12-07 8.96 9.09 8.96 9.09 0.0M
2022-12-06 8.85 9.10 8.75 9.06 0.0M
2022-12-05 9.10 9.10 8.86 9.10 0.0M
2022-12-02 8.94 8.94 8.94 8.94 0.0M
2022-12-01 9.04 9.10 9.01 9.10 0.0M
2022-11-30 9.02 9.10 8.79 9.10 0.0M
2022-11-29 9.10 9.10 9.00 9.05 0.0M
2022-11-28 8.57 9.00 8.57 8.91 0.0M
2022-11-25 9.08 9.08 9.08 9.08 0.0M
2022-11-23 8.98 9.08 8.64 9.08 0.0M
2022-11-22 9.30 9.30 8.93 9.23 0.0M
2022-11-21 9.20 9.20 8.89 9.17 0.0M
2022-11-18 9.33 9.33 9.33 9.33 0.0M
2022-11-17 9.03 9.33 8.94 9.33 0.0M
2022-11-16 9.33 9.42 8.92 9.42 0.0M
2022-11-15 9.08 9.65 8.61 9.53 0.0M
2022-11-14 9.10 9.52 8.48 9.33 0.0M
2022-11-11 9.06 9.88 8.27 9.45 0.0M
2022-11-10 8.60 9.54 8.60 9.05 0.0M
2022-11-09 8.72 8.85 8.72 8.79 0.0M
2022-11-08 8.46 8.79 8.43 8.75 0.0M
2022-11-07 8.41 8.81 8.41 8.81 0.0M
2022-11-04 8.84 8.84 8.84 8.84 0.0M
2022-11-03 8.60 8.84 8.22 8.84 0.0M
2022-11-02 8.44 8.71 8.44 8.68 0.0M
2022-11-01 8.22 8.74 8.22 8.72 0.0M
2022-10-31 8.74 8.74 8.18 8.59 0.0M
2022-10-28 8.64 8.64 8.64 8.64 0.0M
2022-10-27 8.52 8.52 8.52 8.52 0.0M
2022-10-26 8.61 8.61 8.61 8.61 0.0M
2022-10-25 8.22 8.56 8.22 8.56 0.0M
2022-10-24 8.34 8.55 8.34 8.55 0.0M
2022-10-21 8.60 8.60 8.60 8.60 0.0M
2022-10-20 8.60 8.60 8.17 8.60 0.0M
2022-10-19 8.63 8.63 8.60 8.60 0.0M
2022-10-18 8.73 8.73 8.69 8.69 0.0M
2022-10-17 8.45 8.60 8.45 8.60 0.0M
2022-10-14 8.55 8.55 8.55 8.55 0.0M
2022-10-13 8.65 8.74 8.48 8.74 0.0M
2022-10-12 8.63 8.69 8.50 8.69 0.0M
2022-10-11 8.63 8.73 8.50 8.50 0.0M
2022-10-10 8.65 8.65 8.65 8.65 0.0M
2022-10-07 8.24 8.56 8.15 8.39 0.0M
2022-10-06 8.50 8.54 7.98 8.36 0.0M
2022-10-05 8.55 8.55 8.50 8.50 0.0M
2022-10-04 8.42 8.51 8.08 8.51 0.0M
2022-10-03 8.32 8.44 7.92 8.44 0.0M
2022-09-30 8.53 8.69 8.37 8.37 0.0M
2022-09-29 8.03 8.31 8.03 8.31 0.0M
2022-09-28 8.20 8.45 8.20 8.45 0.0M
2022-09-27 8.12 8.20 7.65 8.13 0.0M
2022-09-26 8.30 8.30 8.30 8.30 0.0M
2022-09-23 8.26 8.26 8.26 8.26 0.0M
2022-09-22 8.43 8.43 8.33 8.33 0.0M
2022-09-21 8.29 8.29 8.18 8.24 0.0M
2022-09-20 8.25 8.45 8.25 8.45 0.0M
2022-09-19 8.46 8.46 8.28 8.28 0.0M
2022-09-16 8.30 8.37 8.30 8.37 0.0M
2022-09-15 8.13 8.30 8.13 8.30 0.0M
2022-09-14 8.26 8.26 8.26 8.26 0.0M
2022-09-13 8.26 8.43 8.26 8.43 0.0M
2022-09-12 8.22 8.62 8.22 8.62 0.0M
2022-09-09 8.61 8.61 8.61 8.61 0.0M
2022-09-08 8.44 8.44 8.44 8.44 0.0M
2022-09-07 8.40 8.44 8.14 8.44 0.0M
2022-09-06 8.28 8.58 8.28 8.31 0.0M
2022-09-02 8.28 8.28 8.28 8.28 0.0M
2022-09-01 8.35 8.44 8.28 8.28 0.0M
2022-08-31 8.35 8.43 8.35 8.35 0.0M
2022-08-30 8.44 8.44 8.44 8.44 0.0M
2022-08-29 8.45 8.45 8.35 8.35 0.0M
2022-08-26 8.43 8.49 8.43 8.49 0.0M
2022-08-25 8.40 8.40 8.35 8.35 0.0M
2022-08-24 8.50 8.50 8.50 8.50 0.0M
2022-08-23 8.50 8.50 8.50 8.50 0.0M
2022-08-22 8.40 8.69 8.35 8.69 0.0M
2022-08-19 8.55 8.55 8.55 8.55 0.0M
2022-08-18 8.41 8.75 8.41 8.55 0.0M
2022-08-17 8.37 8.59 8.37 8.59 0.0M
2022-08-16 8.41 8.41 8.41 8.41 0.0M
2022-08-15 9.15 9.15 8.37 8.41 0.0M
2022-08-12 9.01 9.25 9.01 9.10 0.0M
2022-08-11 9.00 9.38 8.75 9.08 0.0M
2022-08-10 8.47 9.39 8.47 9.12 0.0M
2022-08-09 8.72 8.72 8.72 8.72 0.0M
2022-08-08 8.55 8.82 8.55 8.66 0.0M
2022-08-05 8.45 8.45 8.45 8.45 0.0M
2022-08-04 8.53 8.53 8.53 8.53 0.0M
2022-08-03 8.40 8.55 8.40 8.54 0.0M
2022-08-02 8.62 8.62 8.34 8.53 0.0M
2022-08-01 8.57 9.03 8.57 8.71 0.0M
2022-07-29 8.56 8.64 8.56 8.60 0.0M
2022-07-28 8.40 8.76 8.35 8.76 0.0M
2022-07-27 8.44 8.44 8.44 8.44 0.0M
2022-07-26 8.41 8.45 8.35 8.44 0.0M
2022-07-25 8.35 8.70 8.35 8.70 0.0M
2022-07-22 8.31 8.70 8.31 8.70 0.0M
2022-07-21 8.30 8.65 8.30 8.65 0.0M
2022-07-20 8.34 8.65 8.31 8.65 0.0M
2022-07-19 8.32 8.32 8.32 8.32 0.0M
2022-07-18 8.43 8.44 8.43 8.44 0.0M
2022-07-15 8.31 8.56 8.31 8.33 0.0M
2022-07-14 8.52 8.52 8.45 8.45 0.0M
2022-07-13 8.84 8.86 8.60 8.86 0.0M
2022-07-12 8.69 8.78 8.36 8.78 0.0M
2022-07-11 8.49 8.74 8.49 8.74 0.0M
2022-07-08 8.63 8.63 8.63 8.63 0.0M
2022-07-07 8.63 8.63 8.63 8.63 0.0M
2022-07-06 8.46 8.52 8.28 8.52 0.0M
2022-07-05 8.28 8.41 8.28 8.41 0.0M
2022-07-01 8.30 8.30 8.30 8.30 0.0M
2022-06-30 8.32 8.32 8.27 8.27 0.0M
2022-06-29 8.38 8.38 8.38 8.38 0.0M
2022-06-28 9.01 9.04 8.42 8.42 0.0M
2022-06-27 8.33 8.88 8.33 8.88 0.0M
2022-06-24 8.53 8.80 8.53 8.62 0.0M
2022-06-23 8.92 8.92 8.36 8.43 0.0M
2022-06-22 8.60 8.60 8.60 8.60 0.0M
2022-06-21 8.79 8.79 8.51 8.60 0.0M
2022-06-17 8.49 8.79 8.20 8.79 0.0M
2022-06-16 8.45 8.85 8.45 8.74 0.0M
2022-06-15 8.88 8.88 8.52 8.80 0.0M
2022-06-14 8.45 9.00 8.45 9.00 0.0M
2022-06-13 8.64 8.86 8.23 8.86 0.0M
2022-06-10 8.50 8.50 8.50 8.50 0.0M
2022-06-09 8.65 8.83 8.39 8.83 0.0M
2022-06-08 8.73 8.73 8.48 8.70 0.0M
2022-06-07 8.76 8.76 8.33 8.33 0.0M
2022-06-06 8.62 8.62 8.58 8.58 0.0M
2022-06-03 8.60 8.60 8.60 8.60 0.0M
2022-06-02 8.68 8.68 8.56 8.56 0.0M
2022-06-01 8.53 8.68 8.53 8.56 0.0M
2022-05-31 8.69 8.82 8.50 8.82 0.0M
2022-05-27 8.78 8.78 8.61 8.61 0.0M
2022-05-26 8.55 9.01 8.55 9.01 0.0M
2022-05-25 8.55 8.97 8.55 8.97 0.0M
2022-05-24 8.97 8.99 8.45 8.99 0.0M
2022-05-23 9.00 9.02 9.00 9.02 0.0M
2022-05-20 9.30 9.30 8.98 9.03 0.0M
2022-05-19 9.11 9.28 8.92 9.28 0.0M
2022-05-18 8.46 9.14 8.46 9.13 0.0M
2022-05-17 8.79 9.22 8.73 9.19 0.0M
2022-05-16 9.02 9.02 8.80 8.80 0.0M
2022-05-13 8.83 9.30 8.81 9.02 0.0M
2022-05-12 8.93 9.29 8.70 9.25 0.0M
2022-05-11 9.20 9.30 8.81 9.06 0.0M
2022-05-10 9.50 9.66 9.23 9.30 0.0M
2022-05-09 9.61 9.94 9.50 9.94 0.0M
2022-05-06 9.83 9.93 9.70 9.90 0.0M
2022-05-05 9.38 9.86 9.11 9.86 0.0M
2022-05-04 9.41 9.92 9.10 9.92 0.0M
2022-05-03 9.50 9.88 9.50 9.88 0.0M
2022-05-02 9.50 9.95 9.35 9.95 0.0M
2022-04-29 9.43 9.94 9.13 9.77 0.0M
2022-04-28 9.65 10.00 9.27 10.00 0.0M
2022-04-27 10.15 10.30 9.99 9.99 0.0M
2022-04-26 9.95 10.15 9.95 10.15 0.0M
2022-04-25 9.70 10.20 8.63 10.19 0.0M
2022-04-22 9.55 10.24 9.25 10.00 0.0M
2022-04-21 9.38 9.59 9.18 9.59 0.0M
2022-04-20 9.45 9.80 9.20 9.80 0.0M
2022-04-19 9.49 10.10 9.41 10.10 0.0M
2022-04-18 9.29 9.90 9.08 9.90 0.0M
2022-04-14 9.04 9.99 8.99 9.99 0.0M
2022-04-13 9.23 9.79 9.10 9.79 0.0M
2022-04-12 8.43 9.37 8.24 9.30 0.0M
2022-04-11 9.55 9.55 8.05 8.87 0.0M
2022-04-08 9.03 9.26 8.85 9.26 0.0M
2022-04-07 9.36 9.36 9.00 9.15 0.0M
2022-04-06 9.66 9.87 9.66 9.87 0.0M
2022-04-05 9.38 9.65 9.38 9.65 0.0M
2022-04-04 9.60 9.93 9.23 9.34 0.0M
2022-04-01 9.72 9.72 9.60 9.60 0.0M
2022-03-31 9.97 9.97 9.65 9.65 0.0M
2022-03-30 9.65 10.00 9.65 9.97 0.0M
2022-03-29 10.17 10.17 9.95 10.10 0.0M
2022-03-28 10.38 10.38 10.06 10.21 0.0M
2022-03-25 9.89 10.20 9.89 10.20 0.0M
2022-03-24 10.00 10.10 9.92 10.10 0.0M
2022-03-23 10.00 10.40 9.59 9.60 0.0M
2022-03-22 10.10 10.32 9.61 10.32 0.0M
2022-03-21 9.84 9.98 9.84 9.98 0.0M
2022-03-18 9.98 10.13 9.34 10.13 0.0M
2022-03-17 9.25 10.00 9.25 9.98 0.0M
2022-03-16 9.35 9.76 9.32 9.34 0.0M
2022-03-15 9.30 9.79 9.10 9.36 0.0M
2022-03-14 9.45 9.94 9.45 9.94 0.0M
2022-03-11 9.82 9.99 9.26 9.99 0.0M
2022-03-10 9.05 9.90 8.99 9.90 0.0M
2022-03-09 8.96 9.15 8.94 8.94 0.0M
2022-03-08 9.60 9.60 8.75 9.20 0.0M
2022-03-07 9.80 9.98 9.54 9.54 0.0M
2022-03-04 9.98 9.98 9.85 9.85 0.0M
2022-03-03 9.70 9.99 9.70 9.98 0.0M
2022-03-02 9.20 9.99 9.20 9.99 0.0M
2022-03-01 9.90 9.90 9.86 9.86 0.0M
2022-02-28 9.95 9.95 9.81 9.93 0.0M
2022-02-25 9.95 10.00 9.68 9.99 0.0M
2022-02-24 9.01 9.99 8.96 9.99 0.0M
2022-02-23 9.70 9.99 9.70 9.99 0.0M
2022-02-22 9.97 10.03 9.97 10.03 0.0M
2022-02-18 10.00 10.00 9.90 9.99 0.0M
2022-02-17 9.66 10.00 9.66 10.00 0.0M
2022-02-16 9.80 10.00 9.80 10.00 0.0M
2022-02-15 9.70 10.00 9.53 9.99 0.0M
2022-02-14 9.99 9.99 9.69 9.90 0.0M
2022-02-11 10.25 10.25 9.78 9.98 0.0M
2022-02-10 9.62 10.00 9.32 10.00 0.0M
2022-02-09 9.95 10.16 8.96 10.16 0.0M
2022-02-08 10.15 10.15 10.15 10.15 0.0M
2022-02-07 10.18 10.18 10.18 10.18 0.0M
2022-02-04 9.98 10.22 9.98 9.99 0.0M
2022-02-03 10.67 10.67 10.12 10.51 0.0M
2022-02-02 10.30 10.79 9.95 10.66 0.0M
2022-02-01 9.50 10.20 9.50 10.20 0.0M
2022-01-31 9.96 10.00 9.70 10.00 0.0M
2022-01-28 9.05 10.46 8.40 10.01 0.0M
2022-01-27 9.50 10.12 8.50 9.99 0.0M
2022-01-26 9.70 9.99 9.70 9.87 0.0M
2022-01-25 9.66 10.02 9.54 9.92 0.0M
2022-01-24 10.05 10.47 9.90 10.06 0.0M
2022-01-21 10.82 10.94 9.05 10.45 0.1M
2022-01-20 10.88 10.95 10.20 10.95 0.0M
2022-01-19 11.34 11.44 10.33 10.70 0.0M
2022-01-18 11.50 11.50 10.51 11.44 0.0M
2022-01-14 11.40 11.49 10.99 11.05 0.0M
2022-01-13 11.55 11.60 10.68 11.35 0.0M
2022-01-12 11.60 11.60 10.75 11.59 0.0M
2022-01-11 10.59 11.64 10.30 11.28 0.0M
2022-01-10 10.92 10.92 10.25 10.57 0.0M
2022-01-07 10.20 10.30 9.90 10.30 0.0M
2022-01-06 10.15 10.35 9.58 10.20 0.0M
2022-01-05 9.43 10.05 9.07 10.05 0.0M
2022-01-04 9.50 9.84 9.50 9.75 0.0M
2022-01-03 9.69 9.87 9.01 9.53 0.0M