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
2023-12-29 6.40 6.61 6.39 6.60 25.2M
2023-12-28 5.98 6.57 5.96 6.45 39.3M
2023-12-27 6.32 6.34 5.90 5.99 26.3M
2023-12-26 6.30 6.42 6.24 6.35 12.5M
2023-12-25 6.38 6.43 6.26 6.28 9.2M
2023-12-22 6.39 6.47 6.27 6.41 13.6M
2023-12-21 6.32 6.47 6.28 6.40 10.0M
2023-12-20 6.41 6.64 6.40 6.41 13.1M
2023-12-19 6.41 6.46 6.35 6.39 7.7M
2023-12-18 6.61 6.62 6.40 6.41 11.6M
2023-12-15 6.61 6.71 6.60 6.61 6.5M
2023-12-14 6.65 6.74 6.61 6.61 6.3M
2023-12-13 6.74 6.74 6.63 6.63 8.9M
2023-12-12 6.69 6.75 6.66 6.74 8.3M
2023-12-11 6.67 6.72 6.56 6.70 9.5M
2023-12-08 6.74 6.78 6.64 6.64 11.3M
2023-12-07 6.85 6.85 6.67 6.73 16.1M
2023-12-06 6.70 7.04 6.70 6.85 22.7M
2023-12-05 6.78 6.87 6.72 6.73 8.8M
2023-12-04 6.85 6.89 6.82 6.82 8.8M
2023-12-01 6.72 6.86 6.70 6.83 8.9M
2023-11-30 6.83 6.85 6.70 6.74 10.0M
2023-11-29 6.89 6.94 6.83 6.85 8.9M
2023-11-28 6.88 6.95 6.81 6.92 8.7M
2023-11-27 6.95 6.97 6.85 6.88 12.2M
2023-11-24 7.11 7.22 6.98 6.98 20.1M
2023-11-23 7.07 7.42 7.05 7.19 24.3M
2023-11-22 7.21 7.27 7.05 7.07 18.5M
2023-11-21 7.28 7.36 7.21 7.24 16.9M
2023-11-20 7.25 7.33 7.20 7.31 15.0M
2023-11-17 7.21 7.37 7.20 7.29 15.4M
2023-11-16 7.29 7.36 7.24 7.24 21.6M
2023-11-15 7.15 7.58 7.12 7.37 46.0M
2023-11-14 7.09 7.15 7.05 7.10 11.6M
2023-11-13 7.00 7.12 7.00 7.11 15.6M
2023-11-10 7.10 7.12 6.98 7.01 21.5M
2023-11-09 7.08 7.41 7.00 7.20 39.3M
2023-11-08 7.05 7.12 6.98 7.07 14.4M
2023-11-07 7.05 7.08 6.96 7.06 12.5M
2023-11-06 6.90 7.09 6.90 7.06 19.9M
2023-11-03 6.76 6.89 6.76 6.87 11.3M
2023-11-02 6.86 6.88 6.75 6.76 10.3M
2023-11-01 6.87 6.92 6.80 6.83 8.7M
2023-10-31 6.89 6.96 6.81 6.87 11.4M
2023-10-30 6.83 6.94 6.80 6.91 14.7M
2023-10-27 6.70 6.93 6.57 6.88 22.1M
2023-10-26 6.74 6.76 6.60 6.74 15.3M
2023-10-25 6.81 6.94 6.75 6.80 12.7M
2023-10-24 6.70 6.90 6.70 6.73 14.6M
2023-10-23 7.00 7.05 6.58 6.67 22.2M
2023-10-20 7.01 7.23 7.00 7.10 14.9M
2023-10-19 7.10 7.26 7.05 7.05 12.0M
2023-10-18 7.31 7.34 7.11 7.13 15.9M
2023-10-17 7.29 7.45 7.22 7.39 18.6M
2023-10-16 7.44 7.47 7.24 7.28 18.0M
2023-10-13 7.47 7.58 7.43 7.48 26.5M
2023-10-12 7.27 7.85 7.20 7.64 51.9M
2023-10-11 7.16 7.29 7.13 7.20 13.4M
2023-10-10 7.23 7.32 7.15 7.17 13.8M
2023-10-09 7.12 7.33 7.09 7.20 17.5M
2023-09-28 7.05 7.22 7.04 7.10 11.4M
2023-09-27 6.99 7.21 6.97 7.05 15.2M
2023-09-26 7.07 7.07 6.98 6.98 7.7M
2023-09-25 7.14 7.15 7.01 7.02 9.7M
2023-09-22 6.97 7.15 6.97 7.15 12.4M
2023-09-21 7.10 7.13 6.97 6.99 9.3M
2023-09-20 7.19 7.29 7.08 7.08 10.7M
2023-09-19 7.28 7.30 7.12 7.17 9.6M
2023-09-18 7.13 7.31 7.05 7.24 11.7M
2023-09-15 7.19 7.22 7.05 7.15 9.9M
2023-09-14 7.25 7.26 7.10 7.14 12.3M
2023-09-13 7.37 7.41 7.18 7.25 13.5M
2023-09-12 7.46 7.52 7.36 7.39 11.4M
2023-09-11 7.24 7.47 7.23 7.43 13.2M
2023-09-08 7.25 7.35 7.24 7.28 9.8M
2023-09-07 7.45 7.50 7.28 7.30 15.9M
2023-09-06 7.46 7.54 7.38 7.50 14.4M
2023-09-05 7.62 7.69 7.46 7.48 17.3M
2023-09-04 7.58 7.78 7.58 7.65 19.2M
2023-09-01 7.60 7.67 7.45 7.57 20.6M
2023-08-31 7.39 7.80 7.34 7.69 40.2M
2023-08-30 7.44 7.57 7.39 7.43 18.6M
2023-08-29 7.24 7.50 7.20 7.47 20.9M
2023-08-28 7.80 7.82 7.21 7.25 26.3M
2023-08-25 7.19 7.53 7.11 7.24 25.5M
2023-08-24 7.30 7.35 7.22 7.22 15.8M
2023-08-23 7.48 7.50 7.27 7.29 17.0M
2023-08-22 7.49 7.56 7.36 7.52 24.1M
2023-08-21 7.78 7.80 7.48 7.49 39.8M
2023-08-18 7.95 8.34 7.93 8.00 42.0M
2023-08-17 7.90 8.02 7.76 8.00 25.8M
2023-08-16 8.04 8.11 7.92 7.99 16.4M
2023-08-15 8.15 8.43 7.98 8.06 24.4M
2023-08-14 8.20 8.26 7.95 8.13 38.8M
2023-08-11 8.80 8.87 8.49 8.51 36.6M
2023-08-10 8.97 9.09 8.70 8.77 50.9M
2023-08-09 8.88 9.18 8.81 9.03 76.3M
2023-08-08 7.91 9.34 7.80 9.10 108.6M
2023-08-07 8.00 8.02 7.82 7.88 15.0M
2023-08-04 8.00 8.09 7.93 7.99 16.0M
2023-08-03 7.92 8.05 7.85 7.95 17.1M
2023-08-02 7.98 8.13 7.92 7.98 15.2M
2023-08-01 8.18 8.20 7.92 7.95 23.8M
2023-07-31 8.07 8.24 8.07 8.19 23.9M
2023-07-28 8.06 8.10 7.92 8.07 23.7M
2023-07-27 8.16 8.25 8.03 8.07 27.0M
2023-07-26 8.27 8.42 8.20 8.22 28.2M
2023-07-25 8.32 8.61 8.27 8.30 35.4M
2023-07-24 8.69 8.69 8.22 8.28 45.3M
2023-07-21 8.40 8.98 8.34 8.66 53.2M
2023-07-20 8.62 8.99 8.53 8.53 57.1M
2023-07-19 8.85 8.85 8.52 8.55 54.3M
2023-07-18 8.76 9.42 8.65 8.91 86.5M
2023-07-17 8.80 9.01 8.49 8.76 68.1M
2023-07-14 9.01 9.27 8.78 8.98 82.4M
2023-07-13 8.90 9.52 8.85 9.19 117.2M
2023-07-12 8.12 9.28 7.96 9.11 151.4M
2023-07-11 8.39 8.40 8.07 8.14 87.3M
2023-07-10 7.25 8.58 7.22 8.39 128.2M
2023-07-07 7.23 7.27 7.10 7.15 13.8M
2023-07-06 7.30 7.34 7.20 7.24 15.3M
2023-07-05 7.40 7.45 7.31 7.33 16.5M
2023-07-04 7.45 7.54 7.35 7.40 31.7M
2023-07-03 7.07 7.58 7.04 7.49 53.0M
2023-06-30 6.57 7.09 6.57 7.08 40.5M
2023-06-29 6.64 6.70 6.59 6.60 10.7M
2023-06-28 6.79 6.79 6.53 6.63 16.1M
2023-06-27 6.66 6.84 6.66 6.78 11.2M
2023-06-26 6.79 6.87 6.65 6.69 13.6M
2023-06-21 7.00 7.08 6.81 6.81 19.3M
2023-06-20 7.08 7.11 7.01 7.03 14.0M
2023-06-19 7.25 7.31 7.07 7.09 21.6M
2023-06-16 7.29 7.32 7.22 7.27 16.2M
2023-06-15 7.10 7.36 7.09 7.30 24.8M
2023-06-14 7.24 7.26 7.10 7.10 16.6M
2023-06-13 7.31 7.33 7.22 7.24 11.1M
2023-06-12 7.20 7.35 7.15 7.31 13.1M
2023-06-09 7.15 7.27 7.10 7.24 15.4M
2023-06-08 7.21 7.29 7.09 7.12 12.5M
2023-06-07 7.27 7.31 7.17 7.21 10.0M
2023-06-06 7.53 7.55 7.23 7.26 16.3M
2023-06-05 7.47 7.57 7.38 7.51 16.5M
2023-06-02 7.24 7.58 7.23 7.49 30.6M
2023-06-01 7.09 7.32 7.01 7.23 20.3M
2023-05-31 7.25 7.27 7.09 7.09 12.6M
2023-05-30 7.17 7.28 7.13 7.23 11.9M
2023-05-29 7.26 7.30 7.13 7.17 12.6M
2023-05-26 7.22 7.35 7.16 7.29 12.5M
2023-05-25 7.25 7.32 7.14 7.24 15.0M
2023-05-24 7.42 7.44 7.28 7.28 15.1M
2023-05-23 7.42 7.55 7.37 7.39 13.1M
2023-05-22 7.45 7.46 7.35 7.42 11.6M
2023-05-19 7.59 7.60 7.47 7.48 12.3M
2023-05-18 7.61 7.69 7.55 7.60 21.5M
2023-05-17 7.51 7.82 7.50 7.73 36.6M
2023-05-16 7.50 7.50 7.38 7.41 14.3M
2023-05-15 7.32 7.56 7.28 7.52 22.4M
2023-05-12 7.46 7.63 7.26 7.28 20.8M
2023-05-11 7.45 7.62 7.37 7.52 19.2M
2023-05-10 7.36 7.65 7.33 7.55 21.4M
2023-05-09 7.66 7.67 7.38 7.38 21.5M
2023-05-08 7.51 7.75 7.51 7.65 25.4M
2023-05-05 7.73 7.75 7.44 7.45 31.9M
2023-05-04 7.92 8.01 7.68 7.75 40.0M
2023-04-28 8.60 8.60 7.83 8.04 66.4M
2023-04-27 9.25 9.34 9.15 9.16 19.6M
2023-04-26 9.12 9.71 9.07 9.37 29.6M
2023-04-25 9.79 9.79 9.13 9.15 30.7M
2023-04-24 9.53 9.87 9.32 9.70 21.7M
2023-04-21 10.25 10.31 9.60 9.60 35.0M
2023-04-20 10.11 10.32 10.03 10.22 23.6M
2023-04-19 10.41 10.49 10.15 10.17 29.1M
2023-04-18 10.38 10.67 10.33 10.49 26.7M
2023-04-17 10.70 10.70 10.45 10.46 35.6M
2023-04-14 10.34 10.99 10.31 10.77 67.3M
2023-04-13 10.38 10.66 10.33 10.38 37.1M
2023-04-12 10.51 10.64 10.25 10.46 56.8M
2023-04-11 10.23 10.99 10.21 10.70 96.2M
2023-04-10 9.27 10.39 9.22 10.20 53.2M
2023-04-07 9.30 9.36 9.25 9.27 13.9M
2023-04-06 9.52 9.53 9.22 9.27 24.5M
2023-04-04 9.86 9.88 9.53 9.56 23.3M
2023-04-03 9.83 9.88 9.79 9.86 12.0M
2023-03-31 9.65 9.84 9.65 9.83 12.5M
2023-03-30 9.77 9.79 9.61 9.67 14.0M
2023-03-29 9.91 9.98 9.74 9.78 14.7M
2023-03-28 10.10 10.11 9.86 9.88 15.0M
2023-03-27 10.05 10.12 9.86 10.10 20.2M
2023-03-24 10.01 10.11 9.96 10.05 12.0M
2023-03-23 10.06 10.07 9.94 10.04 14.4M
2023-03-22 10.14 10.20 10.02 10.09 15.3M
2023-03-21 10.18 10.21 10.08 10.15 15.0M
2023-03-20 9.97 10.15 9.96 10.11 17.9M
2023-03-17 9.82 10.02 9.81 9.96 16.0M
2023-03-16 9.90 9.95 9.74 9.76 12.5M
2023-03-15 9.95 10.11 9.92 9.94 12.6M
2023-03-14 10.02 10.10 9.80 9.88 16.7M
2023-03-13 10.09 10.17 9.93 10.06 11.8M
2023-03-10 10.19 10.24 10.08 10.11 10.1M
2023-03-09 10.25 10.30 10.16 10.24 8.4M
2023-03-08 10.09 10.22 10.06 10.21 8.9M
2023-03-07 10.34 10.36 10.11 10.13 14.0M
2023-03-06 10.46 10.50 10.28 10.33 14.6M
2023-03-03 10.45 10.52 10.37 10.50 12.3M
2023-03-02 10.61 10.64 10.43 10.44 14.8M
2023-03-01 10.58 10.63 10.50 10.61 12.7M
2023-02-28 10.50 10.63 10.42 10.58 14.0M
2023-02-27 10.45 10.81 10.44 10.56 18.2M
2023-02-24 10.63 10.68 10.52 10.55 10.8M
2023-02-23 10.71 10.81 10.60 10.64 12.8M
2023-02-22 10.79 10.80 10.66 10.71 13.4M
2023-02-21 10.78 11.07 10.72 10.83 22.2M
2023-02-20 10.53 10.77 10.44 10.75 18.8M
2023-02-17 10.77 10.86 10.58 10.60 18.1M
2023-02-16 11.19 11.21 10.65 10.76 39.6M
2023-02-15 11.00 11.29 11.00 11.20 39.2M
2023-02-14 11.08 11.12 10.97 11.02 17.6M
2023-02-13 11.13 11.19 11.02 11.08 21.6M
2023-02-10 10.95 11.28 10.95 11.15 32.8M
2023-02-09 10.80 11.06 10.79 11.04 26.8M
2023-02-08 11.10 11.18 10.84 10.84 31.5M
2023-02-07 10.84 10.99 10.78 10.98 18.4M
2023-02-06 10.86 10.93 10.77 10.85 17.6M
2023-02-03 11.08 11.09 10.78 10.95 26.9M
2023-02-02 11.08 11.21 11.00 11.06 27.3M
2023-02-01 10.95 11.12 10.85 11.09 34.9M
2023-01-31 10.59 10.97 10.56 10.94 29.5M
2023-01-30 10.86 10.97 10.72 10.77 36.3M
2023-01-20 10.47 10.63 10.41 10.62 25.9M
2023-01-19 10.29 10.44 10.23 10.44 16.3M
2023-01-18 10.25 10.40 10.25 10.32 11.9M
2023-01-17 10.50 10.57 10.30 10.33 20.8M
2023-01-16 10.28 10.43 10.18 10.42 24.7M
2023-01-13 10.17 10.58 10.16 10.35 34.4M
2023-01-12 10.00 10.32 9.98 10.16 23.2M
2023-01-11 10.15 10.18 9.99 10.01 17.0M
2023-01-10 10.16 10.25 10.05 10.21 18.0M
2023-01-09 10.18 10.35 10.09 10.22 24.4M
2023-01-06 10.11 10.53 10.11 10.27 42.8M
2023-01-05 9.90 10.10 9.86 10.03 20.0M
2023-01-04 10.10 10.12 9.83 9.89 17.3M
2023-01-03 9.75 10.13 9.70 10.10 26.4M