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
2024-12-31 5.92 6.00 5.75 5.77 16.5M
2024-12-30 6.08 6.10 5.90 5.92 21.3M
2024-12-27 5.90 6.30 5.86 6.10 32.4M
2024-12-26 5.90 5.98 5.87 5.89 14.6M
2024-12-25 6.13 6.17 5.81 5.87 23.2M
2024-12-24 6.07 6.24 6.03 6.11 19.9M
2024-12-23 6.41 6.45 6.07 6.07 30.6M
2024-12-20 6.41 6.50 6.35 6.45 20.5M
2024-12-19 6.38 6.43 6.27 6.40 20.3M
2024-12-18 6.42 6.50 6.30 6.42 21.2M
2024-12-17 6.64 6.68 6.38 6.42 28.5M
2024-12-16 6.65 6.77 6.60 6.64 28.4M
2024-12-13 6.90 6.91 6.69 6.69 50.5M
2024-12-12 7.00 7.03 6.83 6.95 42.0M
2024-12-11 7.05 7.13 6.96 7.00 41.0M
2024-12-10 7.35 7.53 7.03 7.07 73.7M
2024-12-09 7.08 7.47 6.94 7.21 70.9M
2024-12-06 7.11 7.15 6.92 7.08 49.9M
2024-12-05 7.02 7.24 6.99 7.11 48.9M
2024-12-04 7.13 7.31 6.94 7.10 76.3M
2024-12-03 7.18 7.30 6.93 7.11 76.3M
2024-12-02 6.69 7.25 6.67 7.16 102.0M
2024-11-29 6.61 6.80 6.49 6.72 57.0M
2024-11-28 6.78 7.05 6.65 6.66 66.4M
2024-11-27 6.52 6.77 6.37 6.75 70.9M
2024-11-26 7.00 7.07 6.57 6.63 82.7M
2024-11-25 7.08 7.33 6.79 7.00 116.5M
2024-11-22 7.90 7.98 7.22 7.25 180.1M
2024-11-21 7.55 8.26 7.46 7.98 272.6M
2024-11-20 6.08 7.25 6.02 7.25 206.7M
2024-11-19 5.80 6.05 5.74 6.04 28.9M
2024-11-18 6.10 6.20 5.73 5.79 36.1M
2024-11-15 6.25 6.40 6.07 6.11 33.3M
2024-11-14 6.55 6.63 6.25 6.25 35.9M
2024-11-13 6.45 6.65 6.30 6.55 50.0M
2024-11-12 6.80 6.80 6.41 6.48 63.4M
2024-11-11 6.30 6.83 6.28 6.70 74.6M
2024-11-08 6.40 6.65 6.22 6.25 61.9M
2024-11-07 6.07 6.31 6.02 6.29 55.6M
2024-11-06 5.98 6.31 5.98 6.08 58.7M
2024-11-05 5.69 5.98 5.65 5.95 42.8M
2024-11-04 5.55 5.70 5.50 5.65 21.1M
2024-11-01 5.87 5.99 5.59 5.59 38.9M
2024-10-31 5.72 5.96 5.72 5.89 37.0M
2024-10-30 5.81 5.88 5.64 5.74 44.7M
2024-10-29 6.10 6.26 5.88 5.90 59.5M
2024-10-28 6.07 6.12 5.93 6.09 48.1M
2024-10-25 5.65 6.24 5.65 6.07 80.9M
2024-10-24 5.83 5.84 5.65 5.70 35.2M
2024-10-23 5.77 5.94 5.69 5.89 49.2M
2024-10-22 5.74 5.85 5.68 5.77 38.7M
2024-10-21 5.66 5.88 5.65 5.74 44.8M
2024-10-18 5.37 5.77 5.33 5.58 47.1M
2024-10-17 5.48 5.66 5.37 5.37 33.2M
2024-10-16 5.43 5.65 5.37 5.45 27.9M
2024-10-15 5.65 5.81 5.53 5.54 36.9M
2024-10-14 5.59 5.72 5.42 5.70 37.0M
2024-10-11 5.96 5.99 5.41 5.56 52.8M
2024-10-10 6.17 6.47 5.96 6.01 55.1M
2024-10-09 6.96 6.96 6.10 6.12 96.1M
2024-10-08 7.06 7.06 6.30 7.06 118.6M
2024-09-30 5.22 5.91 5.22 5.88 100.1M
2024-09-27 4.68 5.13 4.63 4.94 68.6M
2024-09-26 4.37 4.53 4.33 4.53 47.4M
2024-09-25 4.28 4.58 4.28 4.37 68.3M
2024-09-24 3.99 4.20 3.99 4.19 52.9M
2024-09-23 4.00 4.10 3.92 4.00 26.8M
2024-09-20 4.08 4.16 3.96 3.99 41.4M
2024-09-19 4.09 4.22 3.95 4.12 68.1M
2024-09-18 4.02 4.46 4.02 4.03 104.2M
2024-09-13 5.35 5.45 4.99 5.01 90.7M
2024-09-12 5.45 5.84 5.35 5.38 150.6M
2024-09-11 4.48 5.40 4.46 5.40 117.5M
2024-09-10 4.55 4.57 4.41 4.50 16.3M
2024-09-09 4.51 4.59 4.48 4.54 14.8M
2024-09-06 4.63 4.67 4.55 4.56 22.2M
2024-09-05 4.68 4.79 4.61 4.67 41.3M
2024-09-04 4.36 5.20 4.35 4.83 63.1M
2024-09-03 4.36 4.45 4.32 4.40 10.4M
2024-09-02 4.46 4.55 4.34 4.34 9.9M
2024-08-30 4.34 4.50 4.33 4.43 15.0M
2024-08-29 4.24 4.35 4.21 4.34 10.2M
2024-08-28 4.19 4.27 4.17 4.25 9.2M
2024-08-27 4.29 4.29 4.18 4.19 8.8M
2024-08-26 4.20 4.35 4.18 4.30 12.0M
2024-08-23 4.30 4.33 4.16 4.18 12.3M
2024-08-22 4.40 4.45 4.30 4.31 11.2M
2024-08-21 4.33 4.45 4.31 4.38 10.0M
2024-08-20 4.39 4.45 4.33 4.35 8.0M
2024-08-19 4.40 4.48 4.37 4.39 7.8M
2024-08-16 4.45 4.48 4.40 4.40 7.3M
2024-08-15 4.39 4.52 4.38 4.46 10.6M
2024-08-14 4.48 4.50 4.41 4.42 6.4M
2024-08-13 4.42 4.49 4.36 4.48 9.0M
2024-08-12 4.45 4.47 4.40 4.41 7.2M
2024-08-09 4.57 4.59 4.45 4.45 10.0M
2024-08-08 4.54 4.58 4.46 4.53 11.8M
2024-08-07 4.56 4.58 4.50 4.53 8.2M
2024-08-06 4.61 4.64 4.52 4.57 9.3M
2024-08-05 4.64 4.76 4.54 4.54 14.3M
2024-08-02 4.71 4.80 4.69 4.71 9.9M
2024-08-01 4.79 4.83 4.72 4.74 11.1M
2024-07-31 4.63 4.78 4.57 4.78 16.9M
2024-07-30 4.52 4.66 4.52 4.62 11.5M
2024-07-29 4.64 4.66 4.51 4.56 7.8M
2024-07-26 4.46 4.65 4.46 4.56 9.6M
2024-07-25 4.35 4.50 4.35 4.45 9.3M
2024-07-24 4.57 4.61 4.40 4.42 11.1M
2024-07-23 4.70 4.71 4.57 4.58 8.7M
2024-07-22 4.67 4.69 4.62 4.67 7.7M
2024-07-19 4.63 4.70 4.58 4.64 7.9M
2024-07-18 4.64 4.68 4.54 4.65 9.6M
2024-07-17 4.75 4.75 4.64 4.69 7.2M
2024-07-16 4.69 4.73 4.65 4.71 6.6M
2024-07-15 4.76 4.78 4.67 4.68 7.7M
2024-07-12 4.86 4.87 4.74 4.76 11.8M
2024-07-11 4.76 4.95 4.76 4.86 19.5M
2024-07-10 4.64 4.77 4.63 4.65 9.7M
2024-07-09 4.58 4.70 4.55 4.68 11.2M
2024-07-08 4.76 4.76 4.58 4.60 10.4M
2024-07-05 4.69 4.79 4.63 4.76 8.1M
2024-07-04 4.86 4.89 4.68 4.71 10.9M
2024-07-03 4.89 4.95 4.86 4.87 8.8M
2024-07-02 4.98 4.99 4.85 4.89 14.4M
2024-07-01 4.85 5.14 4.71 4.98 23.2M
2024-06-28 4.76 4.89 4.73 4.76 12.4M
2024-06-27 4.88 4.92 4.76 4.77 14.1M
2024-06-26 4.76 4.95 4.65 4.94 22.0M
2024-06-25 4.69 5.28 4.69 4.86 27.5M
2024-06-24 4.81 4.82 4.62 4.70 15.8M
2024-06-21 4.93 4.97 4.85 4.85 8.9M
2024-06-20 5.03 5.07 4.92 4.92 13.0M
2024-06-19 5.10 5.14 5.02 5.03 9.6M
2024-06-18 5.00 5.11 4.99 5.10 13.3M
2024-06-17 4.96 5.10 4.91 5.00 11.7M
2024-06-14 5.05 5.05 4.92 4.99 12.4M
2024-06-13 5.13 5.22 5.02 5.03 14.7M
2024-06-12 5.00 5.12 4.97 5.08 11.9M
2024-06-11 4.95 5.05 4.80 5.02 13.6M
2024-06-07 4.97 5.11 4.91 4.99 13.1M
2024-06-06 5.19 5.27 4.90 4.93 25.5M
2024-06-05 5.37 5.52 5.19 5.19 19.2M
2024-06-04 5.17 5.40 5.06 5.37 25.9M
2024-06-03 5.28 5.30 5.14 5.20 17.6M
2024-05-31 5.39 5.44 5.32 5.33 14.1M
2024-05-30 5.44 5.57 5.38 5.39 23.6M
2024-05-29 5.30 5.45 5.30 5.42 16.7M
2024-05-28 5.50 5.50 5.32 5.33 14.7M
2024-05-27 5.35 5.46 5.23 5.46 17.8M
2024-05-24 5.45 5.47 5.30 5.31 17.4M
2024-05-23 5.61 5.62 5.38 5.43 34.9M
2024-05-22 5.62 5.73 5.60 5.66 20.5M
2024-05-21 5.90 5.90 5.56 5.61 53.6M
2024-05-20 5.90 6.25 5.86 6.11 46.0M
2024-05-17 5.78 5.91 5.70 5.91 24.9M
2024-05-16 5.90 5.98 5.82 5.84 22.4M
2024-05-15 5.81 5.99 5.72 5.90 30.6M
2024-05-14 5.78 5.92 5.77 5.81 21.0M
2024-05-13 5.97 5.97 5.75 5.78 37.3M
2024-05-10 6.30 6.36 6.07 6.10 48.0M
2024-05-09 6.40 6.62 6.29 6.39 67.2M
2024-05-08 6.50 6.56 6.22 6.24 67.8M
2024-05-07 6.42 6.82 6.27 6.59 106.2M
2024-05-06 5.86 6.10 5.86 6.08 56.8M
2024-04-30 5.95 6.03 5.72 5.74 35.1M
2024-04-29 5.80 5.99 5.75 5.90 50.2M
2024-04-26 5.86 6.01 5.80 5.90 67.2M
2024-04-25 5.20 6.27 5.18 6.02 91.8M
2024-04-24 5.12 5.25 5.07 5.24 26.1M
2024-04-23 5.16 5.29 5.09 5.14 24.7M
2024-04-22 5.40 5.51 5.18 5.19 37.5M
2024-04-19 5.30 5.65 5.23 5.47 52.7M
2024-04-18 5.58 5.65 5.36 5.39 46.1M
2024-04-17 5.20 5.64 5.20 5.57 58.3M
2024-04-16 5.79 5.92 5.05 5.05 72.4M
2024-04-15 6.31 6.56 5.76 5.88 62.2M
2024-04-12 6.62 6.69 6.23 6.28 64.3M
2024-04-11 6.79 6.93 6.35 6.61 74.7M
2024-04-10 7.39 7.45 6.95 6.95 84.6M
2024-04-09 6.88 7.54 6.78 7.45 104.6M
2024-04-08 6.81 7.30 6.78 6.97 68.4M
2024-04-03 6.95 7.47 6.78 6.95 106.6M
2024-04-02 6.43 7.37 6.40 7.14 149.5M
2024-04-01 6.45 6.74 6.44 6.50 68.6M
2024-03-29 6.63 7.00 6.48 6.56 104.5M
2024-03-28 6.30 6.94 6.30 6.80 134.0M
2024-03-27 6.51 7.17 6.21 6.56 177.8M
2024-03-26 5.23 6.28 5.18 6.28 103.6M
2024-03-25 5.48 5.50 5.22 5.23 20.6M
2024-03-22 5.60 5.62 5.42 5.47 20.7M
2024-03-21 5.62 5.69 5.55 5.60 19.8M
2024-03-20 5.63 5.66 5.57 5.65 20.1M
2024-03-19 5.56 5.72 5.50 5.59 31.0M
2024-03-18 5.50 5.64 5.44 5.57 31.3M
2024-03-15 5.41 5.60 5.26 5.54 44.7M
2024-03-14 5.43 5.43 5.23 5.31 18.8M
2024-03-13 5.43 5.45 5.34 5.39 17.8M
2024-03-12 5.40 5.45 5.33 5.42 29.3M
2024-03-11 5.16 5.45 5.16 5.43 47.1M
2024-03-08 5.10 5.17 5.03 5.13 14.2M
2024-03-07 5.24 5.29 5.10 5.10 16.8M
2024-03-06 5.22 5.29 5.13 5.20 16.1M
2024-03-05 5.33 5.33 5.16 5.19 19.6M
2024-03-04 5.40 5.48 5.22 5.32 21.2M
2024-03-01 5.27 5.38 5.24 5.35 23.0M
2024-02-29 5.05 5.29 5.05 5.29 27.7M
2024-02-28 5.49 5.69 5.07 5.09 45.7M
2024-02-27 5.27 5.44 5.23 5.44 27.5M
2024-02-26 5.27 5.41 5.24 5.33 29.8M
2024-02-23 5.16 5.32 5.10 5.28 37.0M
2024-02-22 5.13 5.23 5.07 5.15 31.7M
2024-02-21 5.15 5.44 5.11 5.12 51.1M
2024-02-20 4.85 5.26 4.76 5.13 51.3M
2024-02-19 4.93 5.16 4.84 4.90 58.1M
2024-02-08 4.35 5.04 4.32 5.04 39.8M
2024-02-07 4.10 4.28 4.06 4.20 31.9M
2024-02-06 3.69 4.17 3.65 4.05 33.8M
2024-02-05 4.29 4.34 3.62 3.77 42.0M
2024-02-02 4.60 4.76 4.12 4.33 29.3M
2024-02-01 4.64 4.76 4.55 4.57 25.0M
2024-01-31 5.12 5.20 4.60 4.65 37.6M
2024-01-30 5.30 5.40 5.07 5.10 15.4M
2024-01-29 5.68 5.73 5.35 5.36 14.6M
2024-01-26 5.72 5.84 5.67 5.69 13.3M
2024-01-25 5.55 5.73 5.47 5.70 14.8M
2024-01-24 5.56 5.67 5.30 5.53 15.4M
2024-01-23 5.63 5.65 5.47 5.52 14.8M
2024-01-22 6.14 6.15 5.54 5.59 23.1M
2024-01-19 6.27 6.44 6.14 6.15 10.5M
2024-01-18 6.26 6.35 6.07 6.29 13.2M
2024-01-17 6.52 6.54 6.29 6.29 10.2M
2024-01-16 6.51 6.66 6.45 6.54 11.7M
2024-01-15 6.67 6.72 6.53 6.55 12.2M
2024-01-12 6.73 6.80 6.65 6.71 13.9M
2024-01-11 6.40 6.77 6.39 6.73 24.7M
2024-01-10 6.50 6.65 6.35 6.44 13.5M
2024-01-09 6.47 6.59 6.32 6.49 17.4M
2024-01-08 6.65 6.79 6.41 6.42 15.2M
2024-01-05 6.65 6.86 6.58 6.60 16.8M
2024-01-04 6.70 6.79 6.64 6.69 15.8M
2024-01-03 6.56 6.94 6.51 6.78 30.3M
2024-01-02 6.60 6.80 6.54 6.66 19.7M