联泓新科

003022
🏛️ 中国 →
21.05
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
09:30 21.22 21.41 21.14 21.38 1,553.0K
09:35 21.36 21.39 21.26 21.37 683.7K
09:40 21.38 21.41 21.28 21.31 527.0K
09:45 21.31 21.31 21.20 21.22 530.1K
09:50 21.24 21.35 21.21 21.32 431.5K
09:55 21.32 21.32 21.22 21.24 205.4K
10:00 21.25 21.30 21.24 21.24 158.0K
10:05 21.24 21.28 21.22 21.26 322.2K
10:10 21.25 21.25 21.19 21.20 433.7K
10:15 21.24 21.24 21.04 21.05 1,101.0K
10:20 21.08 21.14 21.07 21.09 228.2K
10:25 21.05 21.12 21.02 21.04 393.3K
10:30 21.05 21.09 21.03 21.08 257.6K
10:35 21.08 21.10 21.04 21.06 345.9K
10:40 21.07 21.11 21.01 21.11 304.7K
10:45 21.12 21.20 21.11 21.17 161.6K
10:50 21.16 21.17 21.07 21.07 111.6K
10:55 21.07 21.11 21.05 21.05 118.5K
11:00 21.06 21.10 21.05 21.09 78.7K
11:05 21.08 21.15 21.08 21.13 114.0K
11:10 21.12 21.13 21.07 21.11 130.0K
11:15 21.11 21.12 21.08 21.11 141.8K
11:20 21.11 21.13 21.09 21.12 86.0K
11:25 21.12 21.16 21.10 21.11 130.3K
11:30 21.11 21.11 21.11 21.11 0.1K
13:00 21.12 21.12 21.00 21.01 362.3K
13:05 20.99 21.02 20.93 20.93 358.0K
13:10 20.92 20.94 20.86 20.88 565.0K
13:15 20.88 21.05 20.85 20.99 428.0K
13:20 20.99 21.05 20.99 21.02 154.4K
13:25 21.02 21.20 21.01 21.09 399.1K
13:30 21.08 21.11 21.01 21.04 153.4K
13:35 21.06 21.07 21.04 21.07 94.2K
13:40 21.07 21.16 21.06 21.15 198.4K
13:45 21.16 21.17 21.07 21.08 61.3K
13:50 21.07 21.13 21.07 21.08 81.8K
13:55 21.08 21.10 21.07 21.08 81.6K
14:00 21.08 21.12 21.07 21.08 76.3K
14:05 21.09 21.09 21.05 21.08 104.1K
14:10 21.05 21.09 21.03 21.08 121.0K
14:15 21.08 21.08 21.00 21.06 237.3K
14:20 21.06 21.09 21.06 21.07 143.1K
14:25 21.07 21.09 21.06 21.07 237.4K
14:30 21.08 21.09 21.00 21.04 218.9K
14:35 21.05 21.05 20.96 20.97 192.2K
14:40 20.98 21.07 20.94 21.07 215.5K
14:45 21.01 21.08 21.00 21.08 427.1K
14:50 21.08 21.14 21.07 21.10 1,293.6K
14:55 21.09 21.12 21.09 21.12 347.0K
15:40 21.12 21.12 21.12 21.12 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 20.49 21.19 20.43 21.05 17.0M
2025-09-26 21.00 21.00 20.29 20.29 14.2M
2025-09-25 21.22 21.43 20.85 21.12 15.4M
2025-09-24 20.50 21.18 20.26 21.07 16.5M
2025-09-23 21.60 21.60 20.30 20.68 19.9M
2025-09-22 21.35 21.62 21.00 21.53 13.6M
2025-09-19 21.60 21.76 21.29 21.36 13.4M
2025-09-18 22.15 22.45 21.13 21.66 23.2M
2025-09-17 22.30 22.58 22.10 22.19 19.1M
2025-09-16 21.76 22.60 21.28 22.59 29.9M
2025-09-15 22.00 22.48 21.80 21.87 28.1M
2025-09-12 23.65 23.89 22.00 22.00 52.1M
2025-09-11 21.07 23.01 21.07 23.01 39.7M
2025-09-10 20.50 20.97 20.05 20.92 22.1M
2025-09-09 21.29 21.29 20.58 20.66 25.6M
2025-09-08 20.40 21.51 20.30 21.51 37.5M
2025-09-05 19.48 20.90 19.45 20.68 32.7M
2025-09-04 19.98 20.55 19.10 19.51 26.0M
2025-09-03 20.01 21.11 20.00 20.30 26.9M
2025-09-02 19.96 20.66 19.77 19.96 20.9M
2025-09-01 20.30 20.40 19.79 19.95 15.9M
2025-08-29 19.72 20.16 19.52 20.13 18.7M
2025-08-28 19.35 19.82 19.12 19.74 19.9M
2025-08-27 19.80 20.52 19.77 19.77 24.6M
2025-08-26 19.85 20.03 19.65 19.86 20.3M
2025-08-25 20.55 20.84 19.86 20.17 34.3M
2025-08-22 20.33 20.88 20.18 20.49 27.2M
2025-08-21 21.51 21.85 20.30 20.47 49.9M
2025-08-20 19.21 21.22 19.05 21.22 45.7M
2025-08-19 19.45 20.10 19.12 19.29 38.1M
2025-08-18 20.20 20.20 19.03 19.53 68.0M
2025-08-15 16.80 18.48 16.80 18.48 30.6M
2025-08-14 17.20 17.27 16.73 16.80 16.6M
2025-08-13 16.45 17.87 16.40 17.08 29.6M
2025-08-12 16.61 16.62 16.22 16.40 7.2M
2025-08-11 16.32 16.63 16.14 16.58 9.5M
2025-08-08 16.22 16.34 16.10 16.24 7.0M
2025-08-07 16.60 16.60 16.15 16.21 10.2M
2025-08-06 16.32 16.78 16.27 16.60 9.1M
2025-08-05 16.11 16.30 16.06 16.30 5.2M
2025-08-04 16.02 16.13 15.93 16.06 4.4M
2025-08-01 15.97 16.20 15.92 16.11 5.1M
2025-07-31 16.35 16.41 15.83 15.91 8.9M
2025-07-30 16.53 16.65 16.31 16.38 5.3M
2025-07-29 16.47 16.55 16.34 16.53 4.8M
2025-07-28 16.55 16.57 16.35 16.46 5.2M
2025-07-25 16.48 16.74 16.46 16.52 8.3M
2025-07-24 16.35 16.48 16.27 16.48 7.7M
2025-07-23 16.52 16.69 16.31 16.34 10.2M
2025-07-22 16.67 16.67 16.33 16.51 12.5M
2025-07-21 16.05 16.43 15.98 16.43 11.5M
2025-07-18 15.92 16.05 15.83 15.97 4.8M
2025-07-17 15.73 15.87 15.65 15.84 5.6M
2025-07-16 15.80 15.86 15.60 15.64 6.0M
2025-07-15 15.99 16.10 15.70 15.82 5.4M
2025-07-14 16.00 16.14 15.94 16.00 5.3M
2025-07-11 15.97 16.05 15.90 15.95 5.6M
2025-07-10 15.85 16.07 15.81 15.97 4.8M
2025-07-09 16.08 16.10 15.85 15.90 5.4M
2025-07-08 15.52 16.09 15.51 16.00 9.2M
2025-07-07 15.51 15.65 15.51 15.55 3.2M
2025-07-04 16.00 16.04 15.48 15.52 6.3M
2025-07-03 15.94 15.99 15.76 15.93 6.1M
2025-07-02 15.92 16.00 15.75 15.94 6.1M
2025-07-01 15.85 15.96 15.75 15.91 6.2M
2025-06-30 15.76 15.90 15.67 15.83 5.0M
2025-06-27 15.76 15.93 15.65 15.68 5.0M
2025-06-26 15.74 16.02 15.68 15.70 6.4M
2025-06-25 15.74 15.94 15.63 15.72 8.5M
2025-06-24 15.21 15.75 15.18 15.74 9.1M
2025-06-23 14.84 15.22 14.84 15.18 3.6M
2025-06-20 14.88 15.17 14.87 14.91 4.3M
2025-06-19 14.96 15.17 14.89 14.94 3.1M
2025-06-18 15.15 15.19 14.84 15.00 3.8M
2025-06-17 15.15 15.29 15.06 15.20 3.2M
2025-06-16 15.06 15.27 15.02 15.13 4.1M
2025-06-13 15.23 15.35 15.06 15.14 4.0M
2025-06-12 15.48 15.49 15.24 15.28 3.9M
2025-06-11 15.53 15.68 15.45 15.49 4.5M
2025-06-10 15.67 15.71 15.36 15.44 4.8M
2025-06-09 15.44 15.70 15.43 15.67 6.0M
2025-06-06 15.40 15.50 15.31 15.44 5.3M
2025-06-05 15.54 15.56 15.22 15.27 6.0M
2025-06-04 15.20 15.56 15.20 15.52 5.2M
2025-06-03 15.01 15.26 15.00 15.25 3.8M
2025-05-30 15.35 15.38 15.10 15.12 3.4M
2025-05-29 15.27 15.45 15.20 15.35 4.5M
2025-05-28 15.42 15.44 15.18 15.26 4.9M
2025-05-27 15.36 15.47 15.18 15.41 6.7M
2025-05-26 14.95 15.69 14.93 15.26 10.7M
2025-05-23 14.98 15.12 14.86 14.88 3.1M
2025-05-22 15.13 15.22 14.96 14.98 3.1M
2025-05-21 15.20 15.26 15.10 15.13 2.4M
2025-05-20 15.24 15.27 15.15 15.16 2.3M
2025-05-19 15.10 15.29 14.98 15.24 3.4M
2025-05-16 14.99 15.18 14.91 15.11 3.0M
2025-05-15 15.10 15.18 14.93 14.99 3.4M
2025-05-14 15.19 15.27 15.11 15.16 3.3M
2025-05-13 15.43 15.52 15.22 15.23 5.0M
2025-05-12 15.23 15.34 15.11 15.22 4.0M
2025-05-09 15.15 15.18 14.98 15.08 3.6M
2025-05-08 15.28 15.28 15.13 15.15 4.5M
2025-05-07 15.30 15.38 15.18 15.31 6.6M
2025-05-06 14.98 15.25 14.76 15.20 8.0M
2025-04-30 14.55 14.83 14.53 14.69 4.8M
2025-04-29 14.19 14.56 14.19 14.54 4.7M
2025-04-28 14.22 14.53 14.20 14.32 5.4M
2025-04-25 14.24 14.30 14.09 14.11 2.7M
2025-04-24 14.24 14.37 14.12 14.20 3.2M
2025-04-23 14.28 14.42 14.19 14.26 2.9M
2025-04-22 14.26 14.37 14.20 14.24 3.5M
2025-04-21 13.97 14.32 13.92 14.26 3.9M
2025-04-18 13.89 14.05 13.77 13.99 2.9M
2025-04-17 13.81 14.00 13.80 13.89 2.8M
2025-04-16 14.07 14.10 13.70 13.90 3.3M
2025-04-15 14.23 14.30 14.02 14.12 4.1M
2025-04-14 13.91 14.39 13.86 14.17 7.0M
2025-04-11 13.73 13.86 13.65 13.75 5.7M
2025-04-10 13.89 14.07 13.72 13.76 6.5M
2025-04-09 13.33 13.68 12.95 13.60 7.2M
2025-04-08 13.50 13.73 13.09 13.50 9.7M
2025-04-07 14.30 14.35 13.48 13.48 9.2M
2025-04-03 15.05 15.29 14.85 14.98 4.2M
2025-04-02 15.07 15.40 15.03 15.16 3.6M
2025-04-01 15.04 15.28 14.96 15.13 4.1M
2025-03-31 15.16 15.30 14.85 15.05 6.0M
2025-03-28 15.70 16.08 15.24 15.25 9.8M
2025-03-27 15.57 15.87 15.36 15.83 10.0M
2025-03-26 15.20 15.93 15.15 15.66 11.2M
2025-03-25 15.09 15.30 15.01 15.20 4.3M
2025-03-24 15.31 15.40 14.89 15.15 6.0M
2025-03-21 15.50 15.61 15.26 15.29 5.6M
2025-03-20 15.71 15.76 15.51 15.56 4.7M
2025-03-19 15.75 15.92 15.66 15.75 7.3M
2025-03-18 15.58 15.99 15.56 15.81 11.1M
2025-03-17 15.58 15.78 15.55 15.57 6.5M
2025-03-14 15.34 15.59 15.20 15.58 6.6M
2025-03-13 15.63 15.65 15.26 15.37 7.3M
2025-03-12 15.72 15.78 15.53 15.61 9.5M
2025-03-11 15.26 15.72 15.23 15.68 9.7M
2025-03-10 15.19 15.57 15.18 15.42 7.3M
2025-03-07 15.56 15.56 15.20 15.32 8.8M
2025-03-06 15.27 15.60 15.20 15.57 11.3M
2025-03-05 15.52 15.56 15.17 15.25 8.1M
2025-03-04 15.37 15.54 15.25 15.47 9.3M
2025-03-03 15.75 16.08 15.41 15.50 18.2M
2025-02-28 15.84 16.25 15.50 15.61 15.9M
2025-02-27 15.89 16.00 15.51 15.84 19.2M
2025-02-26 15.32 15.78 15.32 15.58 20.1M
2025-02-25 15.65 15.66 15.23 15.27 31.4M
2025-02-24 14.23 15.61 14.14 15.61 28.4M
2025-02-21 14.08 14.20 14.02 14.19 6.4M
2025-02-20 14.04 14.13 13.86 14.06 6.1M
2025-02-19 13.82 14.13 13.76 14.04 6.0M
2025-02-18 14.00 14.25 13.81 13.87 8.0M
2025-02-17 14.17 14.20 13.91 14.00 5.5M
2025-02-14 13.83 14.06 13.80 14.02 4.9M
2025-02-13 14.00 14.10 13.84 13.84 5.2M
2025-02-12 13.82 14.02 13.77 13.99 4.8M
2025-02-11 14.05 14.06 13.77 13.87 5.9M
2025-02-10 14.21 14.26 14.02 14.06 7.6M
2025-02-07 13.81 14.23 13.79 14.11 10.0M
2025-02-06 13.47 13.78 13.36 13.76 6.3M
2025-02-05 13.21 13.57 13.16 13.47 6.6M
2025-01-27 13.30 13.45 13.11 13.11 4.7M
2025-01-24 12.99 13.29 12.92 13.25 5.0M
2025-01-23 13.38 13.50 13.00 13.01 6.2M
2025-01-22 13.31 13.41 13.18 13.24 4.0M
2025-01-21 13.59 13.60 13.28 13.40 3.8M
2025-01-20 13.63 13.79 13.50 13.52 3.5M
2025-01-17 13.57 13.70 13.39 13.58 3.6M
2025-01-16 13.61 13.84 13.46 13.60 5.2M
2025-01-15 13.60 13.77 13.40 13.57 7.1M
2025-01-14 13.22 13.67 13.15 13.57 6.3M
2025-01-13 13.00 13.27 12.91 13.18 3.5M
2025-01-10 13.42 13.45 13.03 13.04 3.1M
2025-01-09 13.25 13.46 13.21 13.35 3.4M
2025-01-08 13.36 13.40 12.98 13.28 4.7M
2025-01-07 13.43 13.47 13.24 13.42 3.3M
2025-01-06 13.15 13.58 13.10 13.40 5.2M
2025-01-03 13.45 13.56 13.14 13.20 5.4M
2025-01-02 13.76 13.86 13.27 13.42 5.4M