联创互联

300343
🏛️ 中国 →
4.98
最后更新: 2025-09-29
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
2021-12-31 16.54 17.20 16.27 17.02 67.3M
2021-12-30 16.95 17.01 16.35 16.42 57.1M
2021-12-29 17.02 17.90 16.68 16.74 104.3M
2021-12-28 15.47 17.61 15.25 17.43 119.9M
2021-12-27 15.35 15.74 14.92 15.48 59.0M
2021-12-24 16.75 16.78 15.38 15.48 91.8M
2021-12-23 17.33 17.39 16.60 16.61 70.6M
2021-12-22 18.10 18.30 17.19 17.28 68.6M
2021-12-21 17.90 18.28 17.78 18.15 42.6M
2021-12-20 18.43 18.75 17.78 17.84 54.8M
2021-12-17 19.00 19.30 18.54 18.73 66.3M
2021-12-16 20.33 20.35 19.26 19.35 71.7M
2021-12-15 20.76 20.85 19.98 20.04 64.4M
2021-12-14 21.19 21.50 20.53 20.91 71.4M
2021-12-13 22.00 22.86 20.63 20.75 136.1M
2021-12-10 19.54 20.30 18.79 19.90 71.6M
2021-12-09 20.54 20.83 19.80 19.92 52.1M
2021-12-08 20.06 21.04 19.98 20.51 50.5M
2021-12-07 21.11 21.36 19.55 20.09 68.0M
2021-12-06 20.32 21.68 20.32 20.94 58.0M
2021-12-03 21.77 22.06 20.51 20.90 72.1M
2021-12-02 21.28 22.44 21.21 21.77 72.0M
2021-12-01 22.22 22.75 21.00 21.63 102.6M
2021-11-30 24.47 24.70 22.51 22.63 146.5M
2021-11-29 21.06 23.40 21.03 23.40 145.3M
2021-11-26 20.91 22.78 20.90 21.41 105.3M
2021-11-25 20.40 21.98 20.01 21.41 106.3M
2021-11-24 21.05 21.40 20.26 20.35 95.6M
2021-11-23 22.30 23.13 21.49 21.49 100.3M
2021-11-22 22.53 23.28 21.98 22.27 110.9M
2021-11-19 20.80 23.25 20.08 22.46 143.0M
2021-11-18 20.48 21.49 19.28 20.66 124.9M
2021-11-17 19.80 20.68 19.55 20.53 105.7M
2021-11-16 20.05 20.33 18.96 19.12 101.1M
2021-11-15 22.00 22.05 19.44 20.20 123.5M
2021-11-12 22.20 22.75 21.58 21.70 103.7M
2021-11-11 24.20 24.88 22.90 22.90 111.0M
2021-11-10 24.60 24.90 23.21 24.39 121.7M
2021-11-09 22.34 24.60 22.09 24.60 141.4M
2021-11-08 21.11 22.48 20.50 21.86 103.8M
2021-11-05 22.92 23.48 21.00 21.10 146.9M
2021-11-04 24.65 25.32 22.75 23.07 133.8M
2021-11-03 24.23 24.95 23.70 24.18 98.7M
2021-11-02 27.10 27.37 23.70 23.76 152.7M
2021-11-01 27.18 28.06 25.81 27.11 108.9M
2021-10-29 27.00 28.26 26.28 27.97 123.4M
2021-10-28 26.50 28.66 25.95 27.36 152.8M
2021-10-27 25.06 27.77 25.00 26.80 169.9M
2021-10-26 25.55 25.88 23.81 24.31 133.0M
2021-10-25 24.38 25.96 23.78 25.65 129.6M
2021-10-22 25.31 26.26 23.80 23.80 150.4M
2021-10-21 24.84 26.77 24.80 25.08 147.5M
2021-10-20 21.02 26.00 20.92 25.12 182.5M
2021-10-19 18.60 22.28 18.38 21.80 193.4M
2021-10-18 18.15 19.50 17.50 19.26 147.2M
2021-10-15 17.90 18.34 17.08 18.03 105.0M
2021-10-14 17.43 19.28 16.92 18.28 149.3M
2021-10-13 17.97 18.10 16.58 17.66 123.6M
2021-10-12 18.18 19.24 17.35 18.00 135.8M
2021-10-11 19.42 19.80 18.27 18.45 107.6M
2021-10-08 21.01 22.07 18.71 19.98 130.1M
2021-09-30 19.49 20.93 19.19 20.56 146.8M
2021-09-29 20.70 21.16 18.37 18.70 152.0M
2021-09-28 22.81 23.28 20.71 20.95 133.2M
2021-09-27 23.11 24.50 21.82 22.67 133.6M
2021-09-24 25.99 27.75 23.45 24.03 154.6M
2021-09-23 29.80 29.90 26.60 26.90 109.1M
2021-09-22 27.50 29.68 26.90 29.40 89.7M
2021-09-17 27.20 28.53 26.22 27.39 94.7M
2021-09-16 28.00 29.10 26.70 27.26 118.1M
2021-09-15 25.70 29.00 25.66 27.92 135.4M
2021-09-14 24.72 26.99 23.81 25.90 122.3M
2021-09-13 24.40 25.60 23.71 25.00 106.5M
2021-09-10 23.58 25.44 23.02 24.67 115.6M
2021-09-09 24.93 25.93 23.68 24.23 118.3M
2021-09-08 24.28 25.87 23.52 24.96 122.0M
2021-09-07 22.00 24.89 22.00 24.05 137.2M
2021-09-06 23.36 24.36 19.65 22.38 132.0M
2021-09-03 23.08 24.80 22.75 23.36 135.5M
2021-09-02 20.46 24.31 20.20 24.05 194.4M
2021-09-01 21.48 22.68 19.70 20.52 177.7M
2021-08-31 19.40 21.38 18.30 20.92 159.0M
2021-08-30 18.15 20.38 18.15 19.08 157.6M
2021-08-27 18.58 19.43 17.79 18.08 137.4M
2021-08-26 18.85 20.78 18.32 18.88 154.7M
2021-08-25 18.70 19.23 17.20 18.91 138.5M
2021-08-24 19.50 20.79 18.50 18.94 157.3M
2021-08-23 17.58 20.80 17.00 20.19 177.3M
2021-08-20 17.00 17.99 16.71 17.46 121.7M
2021-08-19 16.48 18.00 15.70 17.27 162.3M
2021-08-18 16.31 17.77 16.08 16.66 175.5M
2021-08-17 17.38 17.72 15.85 16.07 181.3M
2021-08-16 19.25 19.88 17.03 18.25 157.1M
2021-08-13 18.50 19.95 18.15 18.58 130.8M
2021-08-12 18.00 19.88 17.53 18.99 138.7M
2021-08-11 17.05 18.87 16.68 18.12 145.0M
2021-08-10 16.14 18.66 16.14 17.91 182.4M
2021-08-09 15.85 17.04 14.54 16.14 209.8M
2021-08-06 13.85 15.85 13.65 15.85 223.0M
2021-08-05 15.00 15.00 13.05 13.21 184.4M
2021-08-04 14.02 15.15 13.80 15.08 149.1M
2021-08-03 14.55 16.00 13.70 14.29 177.0M
2021-08-02 14.19 15.70 14.01 14.88 187.1M
2021-07-30 13.34 14.70 12.88 13.65 199.2M
2021-07-29 12.99 14.55 12.48 13.76 236.0M
2021-07-28 10.51 12.25 9.21 12.25 226.4M
2021-07-27 9.90 11.68 9.90 10.21 197.5M
2021-07-26 9.17 10.25 9.17 10.10 203.0M
2021-07-23 8.98 9.44 8.60 8.60 149.6M
2021-07-22 9.20 9.98 8.75 9.20 179.2M
2021-07-21 8.25 9.45 8.07 9.09 218.7M
2021-07-20 8.36 8.51 7.76 8.24 202.5M
2021-07-19 8.42 9.07 8.24 8.74 223.9M
2021-07-16 8.64 9.30 8.01 8.54 269.7M
2021-07-15 6.91 7.98 6.91 7.98 241.5M
2021-07-14 7.10 7.26 6.46 6.65 238.5M
2021-07-13 6.43 7.55 6.36 7.06 280.7M
2021-07-12 6.07 7.05 5.73 6.56 355.8M
2021-07-09 5.83 5.98 5.52 5.90 261.3M
2021-07-08 6.11 6.11 5.56 5.95 362.8M
2021-07-07 5.01 5.81 5.01 5.81 353.0M
2021-07-06 4.41 4.84 4.26 4.84 381.9M
2021-07-05 3.37 4.03 3.32 4.03 238.6M
2021-07-02 3.33 3.47 3.25 3.36 52.1M
2021-07-01 3.46 3.51 3.25 3.33 54.5M
2021-06-30 3.62 3.62 3.40 3.48 56.5M
2021-06-29 3.60 3.69 3.52 3.54 66.7M
2021-06-28 3.49 3.71 3.43 3.59 103.4M
2021-06-25 3.24 3.56 3.19 3.46 92.2M
2021-06-24 3.35 3.37 3.23 3.23 45.4M
2021-06-23 3.53 3.54 3.38 3.39 50.6M
2021-06-22 3.49 3.76 3.43 3.52 73.4M
2021-06-21 3.41 3.52 3.39 3.51 47.5M
2021-06-18 3.48 3.52 3.36 3.46 47.3M
2021-06-17 3.49 3.51 3.36 3.45 69.5M
2021-06-16 3.32 3.58 3.28 3.54 94.7M
2021-06-15 3.34 3.50 3.31 3.35 47.2M
2021-06-11 3.41 3.49 3.34 3.35 49.3M
2021-06-10 3.47 3.55 3.36 3.45 82.8M
2021-06-09 3.33 3.53 3.26 3.44 101.8M
2021-06-08 3.15 3.42 3.13 3.29 104.2M
2021-06-07 3.14 3.16 3.07 3.15 32.3M
2021-06-04 3.21 3.23 3.12 3.13 43.6M
2021-06-03 3.17 3.33 3.14 3.21 63.5M
2021-06-02 3.17 3.29 3.14 3.18 61.5M
2021-06-01 3.16 3.20 3.11 3.17 51.1M
2021-05-31 3.15 3.20 3.10 3.15 40.3M
2021-05-28 3.22 3.24 3.10 3.13 61.1M
2021-05-27 3.24 3.32 3.15 3.18 107.0M
2021-05-26 2.96 3.37 2.95 3.23 146.6M
2021-05-25 2.88 2.90 2.84 2.90 17.9M
2021-05-24 2.87 2.92 2.87 2.90 18.6M
2021-05-21 2.86 2.91 2.84 2.88 14.8M
2021-05-20 2.93 2.93 2.83 2.86 29.4M
2021-05-19 2.92 3.00 2.90 2.94 26.3M
2021-05-18 2.95 2.95 2.89 2.93 25.9M
2021-05-17 3.00 3.05 2.94 2.95 41.9M
2021-05-14 2.88 3.13 2.88 3.04 81.6M
2021-05-13 2.87 2.92 2.86 2.87 22.9M
2021-05-12 2.88 2.90 2.85 2.89 18.7M
2021-05-11 2.88 2.92 2.84 2.90 20.5M
2021-05-10 2.87 2.96 2.87 2.91 30.4M
2021-05-07 2.87 2.95 2.87 2.92 37.7M
2021-05-06 2.84 2.86 2.78 2.83 20.5M
2021-04-30 2.82 2.94 2.81 2.84 24.5M
2021-04-29 2.80 2.91 2.76 2.83 30.6M
2021-04-28 2.79 2.82 2.74 2.80 15.1M
2021-04-27 2.85 2.87 2.77 2.78 27.8M
2021-04-26 2.74 2.98 2.73 2.89 48.5M
2021-04-23 2.88 2.90 2.73 2.75 49.6M
2021-04-22 2.86 2.97 2.82 2.90 45.3M
2021-04-21 3.06 3.10 2.96 2.96 41.4M
2021-04-20 3.10 3.18 3.05 3.06 43.5M
2021-04-19 3.17 3.19 3.08 3.11 49.8M
2021-04-16 3.07 3.16 3.04 3.14 46.1M
2021-04-15 3.10 3.16 3.05 3.06 30.7M
2021-04-14 3.06 3.20 3.06 3.12 41.9M
2021-04-13 3.08 3.16 3.04 3.11 39.0M
2021-04-12 3.02 3.19 3.00 3.09 48.8M
2021-04-09 2.99 3.10 2.98 3.04 39.4M
2021-04-08 2.99 3.00 2.94 2.96 22.2M
2021-04-07 2.96 3.01 2.96 3.00 17.4M
2021-04-06 2.92 2.98 2.89 2.96 17.3M
2021-04-02 2.91 2.95 2.87 2.92 15.6M
2021-04-01 2.98 2.99 2.91 2.92 21.2M
2021-03-31 2.98 3.03 2.97 2.98 13.0M
2021-03-30 3.01 3.05 2.95 3.00 21.2M
2021-03-29 3.06 3.10 3.01 3.02 26.2M
2021-03-26 3.06 3.10 3.04 3.08 20.4M
2021-03-25 3.08 3.13 3.02 3.07 23.6M
2021-03-24 3.07 3.16 3.06 3.09 30.7M
2021-03-23 3.25 3.26 3.09 3.09 45.5M
2021-03-22 3.05 3.25 3.04 3.19 68.4M
2021-03-19 3.07 3.11 3.02 3.09 30.2M
2021-03-18 3.15 3.16 3.04 3.09 38.7M
2021-03-17 3.18 3.19 3.10 3.14 41.1M
2021-03-16 3.07 3.25 3.03 3.17 73.2M
2021-03-15 2.97 3.10 2.92 3.04 40.7M
2021-03-12 2.93 2.98 2.91 2.95 25.9M
2021-03-11 2.90 2.97 2.79 2.95 32.8M
2021-03-10 3.12 3.16 2.91 2.92 48.9M
2021-03-09 3.13 3.21 2.98 3.10 58.0M
2021-03-08 3.16 3.28 3.07 3.09 69.8M
2021-03-05 2.99 3.18 2.96 3.13 72.5M
2021-03-04 3.02 3.06 2.94 2.96 38.9M
2021-03-03 3.09 3.09 2.96 3.03 42.1M
2021-03-02 3.14 3.16 3.04 3.06 47.3M
2021-03-01 3.03 3.19 3.03 3.17 51.3M
2021-02-26 3.00 3.15 2.97 3.06 42.9M
2021-02-25 3.14 3.15 3.02 3.07 45.0M
2021-02-24 2.98 3.24 2.97 3.13 77.0M
2021-02-23 3.06 3.10 2.92 2.94 49.2M
2021-02-22 3.05 3.22 3.05 3.08 62.1M
2021-02-19 2.93 3.06 2.90 3.04 45.6M
2021-02-18 2.87 2.98 2.86 2.93 43.6M
2021-02-10 2.87 2.94 2.77 2.81 37.3M
2021-02-09 2.71 2.89 2.65 2.84 50.2M
2021-02-08 2.73 2.75 2.62 2.65 31.3M
2021-02-05 2.77 2.95 2.68 2.72 47.5M
2021-02-04 2.91 2.92 2.72 2.76 62.3M
2021-02-03 3.12 3.18 2.93 2.98 59.0M
2021-02-02 3.22 3.24 3.03 3.08 71.4M
2021-02-01 3.28 3.36 3.07 3.25 74.2M
2021-01-29 3.39 3.48 3.21 3.33 81.2M
2021-01-28 3.22 3.64 3.22 3.42 128.1M
2021-01-27 3.24 3.36 3.07 3.32 84.9M
2021-01-26 3.30 3.35 3.12 3.17 64.3M
2021-01-25 3.07 3.53 3.07 3.26 112.7M
2021-01-22 3.08 3.17 3.02 3.08 62.1M
2021-01-21 3.18 3.27 3.07 3.08 81.9M
2021-01-20 3.23 3.32 3.12 3.16 100.6M
2021-01-19 3.39 3.54 3.21 3.34 170.3M
2021-01-18 2.67 3.22 2.63 3.22 103.4M
2021-01-15 2.55 2.72 2.53 2.68 36.4M
2021-01-14 2.51 2.58 2.50 2.54 20.9M
2021-01-13 2.61 2.64 2.50 2.51 31.8M
2021-01-12 2.64 2.71 2.57 2.61 27.5M
2021-01-11 2.71 2.77 2.63 2.69 41.8M
2021-01-08 2.56 2.72 2.51 2.67 52.5M
2021-01-07 2.70 2.78 2.53 2.55 48.9M
2021-01-06 2.83 2.85 2.67 2.70 49.4M
2021-01-05 3.00 3.00 2.82 2.85 45.6M
2021-01-04 2.93 3.01 2.91 2.97 38.5M