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
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 35.35 36.75 35.35 36.44 12.7M
2021-12-30 36.51 36.97 34.94 35.31 15.5M
2021-12-29 36.77 37.67 36.28 36.79 11.1M
2021-12-28 34.74 37.09 34.74 36.96 15.8M
2021-12-27 35.88 36.15 34.20 34.50 11.2M
2021-12-24 37.68 37.98 35.45 35.88 12.4M
2021-12-23 38.18 38.19 37.21 37.73 9.0M
2021-12-22 38.40 38.65 37.80 38.20 6.0M
2021-12-21 38.92 39.18 37.43 38.15 7.9M
2021-12-20 39.60 40.30 38.32 38.42 8.4M
2021-12-17 40.58 40.76 39.29 39.66 8.6M
2021-12-16 40.50 40.83 40.03 40.48 7.3M
2021-12-15 40.48 41.20 40.01 40.37 7.6M
2021-12-14 39.99 41.13 39.66 40.46 11.4M
2021-12-13 41.98 42.60 41.10 41.55 12.7M
2021-12-10 39.10 42.21 39.06 41.51 21.2M
2021-12-09 39.67 41.42 39.06 39.25 20.5M
2021-12-08 37.99 40.20 37.50 39.70 18.6M
2021-12-07 38.32 38.67 36.52 37.40 16.4M
2021-12-06 39.00 39.84 38.20 38.21 15.2M
2021-12-03 41.74 42.00 38.50 39.48 19.0M
2021-12-02 42.00 43.13 41.53 41.73 16.4M
2021-12-01 42.50 45.01 42.50 43.55 24.9M
2021-11-30 43.00 43.53 40.80 40.92 13.7M
2021-11-29 41.16 43.00 40.77 42.69 10.3M
2021-11-26 43.30 43.76 41.80 42.00 13.9M
2021-11-25 43.73 43.99 42.51 43.37 8.9M
2021-11-24 45.86 46.94 43.16 43.70 19.7M
2021-11-23 47.15 49.20 46.18 46.28 18.9M
2021-11-22 45.06 47.65 44.83 47.53 20.8M
2021-11-19 44.70 46.50 43.69 45.46 18.0M
2021-11-18 46.80 47.19 43.16 44.75 23.7M
2021-11-17 42.93 46.77 42.58 46.77 15.9M
2021-11-16 43.38 43.96 42.25 42.52 10.2M
2021-11-15 46.10 46.11 42.70 43.39 15.2M
2021-11-12 45.98 47.31 45.11 46.67 14.6M
2021-11-11 45.80 47.25 44.61 44.91 10.5M
2021-11-10 46.71 46.80 44.61 45.80 10.5M
2021-11-09 46.01 48.54 46.01 46.90 10.5M
2021-11-08 44.05 46.68 43.00 46.45 15.6M
2021-11-05 50.58 50.58 45.52 45.52 22.2M
2021-11-04 53.46 55.27 50.41 50.58 14.7M
2021-11-03 52.43 55.29 51.75 53.30 8.9M
2021-11-02 55.15 55.15 52.20 52.87 13.5M
2021-11-01 57.51 59.10 54.00 55.36 13.0M
2021-10-29 58.41 59.50 55.66 58.13 10.3M
2021-10-28 60.07 60.94 57.00 58.60 10.8M
2021-10-27 56.60 61.85 55.88 60.78 13.4M
2021-10-26 55.61 58.82 54.80 57.15 11.7M
2021-10-25 52.74 56.48 52.00 55.55 12.1M
2021-10-22 54.20 55.15 52.00 52.26 14.2M
2021-10-21 54.85 55.75 53.65 54.88 12.0M
2021-10-20 53.44 58.00 53.30 54.90 17.3M
2021-10-19 54.01 54.86 51.22 54.45 16.3M
2021-10-18 48.83 53.72 48.37 53.72 14.1M
2021-10-15 49.99 50.19 47.70 48.84 13.1M
2021-10-14 47.01 50.98 47.01 50.00 23.1M
2021-10-13 42.70 46.97 41.52 46.97 16.8M
2021-10-12 45.99 45.99 41.42 42.70 20.0M
2021-10-11 51.34 51.61 44.82 45.40 28.0M
2021-10-08 56.32 56.88 49.60 49.80 14.6M
2021-09-30 52.78 55.59 51.98 54.83 13.7M
2021-09-29 58.64 59.80 52.78 52.78 12.8M
2021-09-28 58.31 60.87 58.21 58.64 7.1M
2021-09-27 62.89 62.89 56.78 58.05 15.7M
2021-09-24 61.48 65.60 59.50 63.09 17.5M
2021-09-23 70.93 71.50 63.84 63.84 12.8M
2021-09-22 75.42 75.77 68.99 70.93 16.2M
2021-09-17 73.63 78.80 71.00 76.42 14.5M
2021-09-16 75.25 77.96 70.50 72.90 11.0M
2021-09-15 73.00 76.75 72.58 75.10 9.0M
2021-09-14 69.98 76.42 68.02 74.20 15.0M
2021-09-13 69.88 73.88 66.01 69.98 18.5M
2021-09-10 61.00 68.05 60.15 68.05 15.2M
2021-09-09 65.55 66.80 60.10 61.86 17.3M
2021-09-08 63.58 67.44 60.77 63.17 20.8M
2021-09-07 58.30 62.91 56.01 61.31 13.2M
2021-09-06 57.68 61.43 51.50 57.20 17.1M
2021-09-03 58.34 62.25 56.51 57.22 17.9M
2021-09-02 51.70 56.89 51.69 56.89 11.1M
2021-09-01 53.42 54.85 51.00 51.72 14.1M
2021-08-31 54.20 55.30 51.87 52.73 13.2M
2021-08-30 51.80 55.54 50.30 53.88 15.5M
2021-08-27 48.60 51.89 48.31 50.49 15.7M
2021-08-26 48.00 50.34 47.10 49.50 21.8M
2021-08-25 41.71 46.38 41.00 46.38 18.8M
2021-08-24 39.33 42.73 38.62 42.16 18.1M
2021-08-23 37.56 39.60 36.80 39.32 12.5M
2021-08-20 36.51 39.20 35.60 37.43 12.8M
2021-08-19 38.42 38.44 34.89 36.82 11.9M
2021-08-18 38.30 39.11 37.38 37.57 9.8M
2021-08-17 39.60 40.30 37.75 38.88 9.3M
2021-08-16 40.03 41.00 39.11 39.68 9.7M
2021-08-13 39.66 40.73 39.01 39.98 9.5M
2021-08-12 38.76 40.20 37.30 40.16 13.8M
2021-08-11 39.76 40.90 38.21 38.40 20.8M
2021-08-10 37.88 40.83 37.50 39.76 23.7M
2021-08-09 36.10 37.60 35.16 37.12 15.4M
2021-08-06 35.75 36.46 34.71 35.86 15.8M
2021-08-05 38.79 38.88 35.64 35.64 23.9M
2021-08-04 38.98 39.88 38.02 39.60 18.2M
2021-08-03 39.90 43.00 39.80 40.30 16.4M
2021-08-02 39.87 42.22 38.20 39.63 17.4M
2021-07-30 38.53 41.65 38.50 40.36 15.8M
2021-07-29 36.77 38.90 35.76 38.15 13.9M
2021-07-28 33.35 36.25 32.60 35.80 16.7M
2021-07-27 36.69 39.10 35.24 35.85 17.5M
2021-07-26 35.61 36.54 34.40 35.81 12.3M
2021-07-23 36.60 38.24 35.50 35.71 11.7M
2021-07-22 36.84 37.58 35.85 36.98 10.6M
2021-07-21 35.50 37.79 35.50 36.84 13.9M
2021-07-20 33.37 36.20 33.02 35.67 14.2M
2021-07-19 33.55 34.87 33.30 33.92 11.5M
2021-07-16 34.92 35.17 33.46 33.54 15.5M
2021-07-15 33.84 35.43 33.30 35.08 16.8M
2021-07-14 34.18 35.09 33.00 33.97 17.7M
2021-07-13 38.85 39.33 35.16 35.26 23.8M
2021-07-12 35.96 39.58 35.73 39.07 19.3M
2021-07-09 35.47 36.92 35.05 36.00 19.6M
2021-07-08 33.05 35.44 32.50 35.44 22.0M
2021-07-07 28.94 32.22 28.52 32.22 21.6M
2021-07-06 29.83 30.62 28.02 29.29 15.2M
2021-07-05 30.67 30.80 28.80 29.82 18.0M
2021-07-02 29.90 31.00 29.85 30.48 9.9M
2021-07-01 30.70 31.33 29.60 30.40 13.6M
2021-06-30 31.00 31.35 29.50 30.70 20.5M
2021-06-29 31.63 32.33 30.34 30.89 20.8M
2021-06-28 33.01 35.16 30.16 30.70 34.4M
2021-06-25 32.00 32.91 31.75 32.91 20.7M
2021-06-24 31.41 32.10 29.85 29.92 12.1M
2021-06-23 30.62 32.77 30.62 31.28 12.7M
2021-06-22 30.32 31.10 29.60 30.60 12.0M
2021-06-21 28.55 31.38 28.41 30.58 22.0M
2021-06-18 27.79 29.57 27.39 28.53 15.1M
2021-06-17 27.51 28.19 27.30 27.79 11.4M
2021-06-16 27.32 28.24 26.85 27.15 14.4M
2021-06-15 27.00 27.95 26.35 27.27 20.9M
2021-06-11 25.58 26.76 25.10 26.43 24.9M
2021-06-10 22.88 25.06 22.83 25.06 13.0M
2021-06-09 22.54 22.86 22.36 22.78 6.8M
2021-06-08 22.55 22.89 22.33 22.54 7.2M
2021-06-07 22.84 23.19 22.40 22.41 7.0M
2021-06-04 22.60 22.99 22.40 22.86 7.2M
2021-06-03 24.15 24.28 22.67 22.91 14.5M
2021-06-02 25.35 25.65 24.30 24.38 8.5M
2021-06-01 25.60 25.66 24.71 24.92 9.6M
2021-05-31 25.20 25.75 24.89 25.51 7.7M
2021-05-28 25.39 25.69 24.86 25.16 6.1M
2021-05-27 26.18 26.35 25.19 25.48 10.8M
2021-05-26 25.65 26.57 25.65 26.12 9.4M
2021-05-25 24.85 26.26 24.61 25.65 7.5M
2021-05-24 26.62 26.83 24.24 25.00 11.3M
2021-05-21 26.30 27.30 26.30 26.62 6.3M
2021-05-20 26.00 26.63 25.76 26.24 6.8M
2021-05-19 25.46 26.28 25.10 26.06 5.6M
2021-05-18 25.59 25.78 25.32 25.50 4.1M
2021-05-17 25.30 26.24 25.30 25.79 6.9M
2021-05-14 24.88 25.56 24.01 25.28 7.5M
2021-05-13 25.95 26.27 24.46 24.50 12.2M
2021-05-12 26.11 27.20 26.01 26.29 6.5M
2021-05-11 27.65 27.75 25.77 26.15 11.1M
2021-05-10 27.77 28.50 27.46 27.86 7.2M
2021-05-07 27.58 28.55 26.48 27.98 10.6M
2021-05-06 26.77 27.85 26.39 27.62 10.1M
2021-04-30 25.99 26.77 25.78 26.62 7.7M
2021-04-29 26.12 26.50 25.29 25.99 7.7M
2021-04-28 26.05 26.73 25.78 26.18 7.6M
2021-04-27 25.23 26.34 24.58 26.06 11.7M
2021-04-26 25.15 26.68 24.85 25.77 14.8M
2021-04-23 24.95 25.36 24.64 25.02 8.4M
2021-04-22 25.08 25.52 24.45 24.92 9.2M
2021-04-21 23.69 25.14 23.58 24.92 12.1M
2021-04-20 24.30 25.22 23.90 23.97 11.9M
2021-04-19 23.42 24.62 23.15 24.49 11.5M
2021-04-16 23.61 24.09 22.86 23.55 8.3M
2021-04-15 23.32 24.60 23.31 23.69 12.1M
2021-04-14 22.85 23.72 22.09 23.69 11.7M
2021-04-13 22.36 23.40 22.35 22.85 9.6M
2021-04-12 22.85 22.92 21.97 22.54 8.0M
2021-04-09 22.25 22.75 22.22 22.48 5.8M
2021-04-08 23.09 23.12 22.34 22.46 9.8M
2021-04-07 22.86 23.33 22.39 23.33 11.1M
2021-04-06 23.81 23.81 22.62 23.08 14.5M
2021-04-02 24.91 25.19 23.59 23.88 14.3M
2021-04-01 23.78 25.64 23.60 25.08 16.2M
2021-03-31 24.69 25.00 23.60 23.91 14.3M
2021-03-30 22.60 24.87 22.25 24.12 18.8M
2021-03-29 23.08 23.85 22.64 22.87 20.1M
2021-03-26 20.77 22.49 20.43 22.49 20.8M
2021-03-25 20.79 21.30 20.04 20.44 19.1M
2021-03-24 19.62 21.25 19.62 21.25 23.1M
2021-03-23 20.89 21.00 19.16 19.32 13.7M
2021-03-22 21.12 21.54 20.55 20.90 8.9M
2021-03-19 20.55 22.05 20.39 20.78 12.8M
2021-03-18 20.14 21.52 20.00 21.10 13.8M
2021-03-17 20.18 20.62 19.62 20.15 8.9M
2021-03-16 19.60 20.69 19.48 20.15 9.7M
2021-03-15 20.76 20.82 19.23 19.60 14.0M
2021-03-12 21.28 21.54 20.69 21.02 10.2M
2021-03-11 20.24 21.36 19.91 20.93 13.7M
2021-03-10 20.85 20.98 19.85 20.29 11.0M
2021-03-09 20.79 21.42 19.32 20.19 19.3M
2021-03-08 23.19 23.62 20.77 20.92 17.8M
2021-03-05 21.30 24.08 21.19 22.89 16.2M
2021-03-04 25.30 25.30 23.16 23.16 15.4M
2021-03-03 25.21 25.91 24.23 25.73 12.9M
2021-03-02 24.89 26.01 24.28 25.42 22.1M
2021-03-01 22.60 24.44 22.60 24.44 18.7M
2021-02-26 23.28 23.87 22.09 22.22 25.6M
2021-02-25 26.29 26.92 24.29 24.54 21.9M
2021-02-24 28.92 29.04 26.47 26.47 21.8M
2021-02-23 29.72 29.99 28.46 29.41 15.4M
2021-02-22 27.70 30.19 27.54 29.75 27.8M
2021-02-19 28.46 29.38 25.77 27.89 18.8M
2021-02-18 27.39 29.06 26.91 28.19 18.6M
2021-02-10 27.00 28.31 25.76 27.12 24.5M
2021-02-09 24.74 26.72 24.62 26.72 21.5M
2021-02-08 22.39 24.29 21.08 24.29 37.4M
2021-02-05 23.75 26.09 21.35 22.08 36.3M
2021-02-04 24.23 25.00 23.11 23.72 19.2M
2021-02-03 22.15 24.12 22.13 24.12 21.5M
2021-02-02 21.84 22.97 21.30 21.92 22.1M
2021-02-01 21.45 22.59 20.83 21.54 21.7M
2021-01-29 22.31 22.61 21.08 21.45 28.7M
2021-01-28 22.54 22.97 21.45 22.60 34.6M
2021-01-27 19.32 21.66 18.75 21.66 32.5M
2021-01-26 20.13 20.99 19.16 19.69 36.8M
2021-01-25 18.85 19.63 17.62 19.63 48.5M
2021-01-22 16.85 17.85 16.83 17.85 29.8M
2021-01-21 14.92 16.22 14.92 16.22 23.2M
2021-01-20 14.71 14.98 14.25 14.75 17.9M
2021-01-19 16.00 16.02 14.44 14.69 38.3M
2021-01-18 15.69 16.35 15.55 16.05 23.0M
2021-01-15 16.17 17.19 15.89 15.98 34.2M
2021-01-14 17.02 17.27 15.89 16.14 32.9M
2021-01-13 15.03 16.62 14.63 16.62 43.5M
2021-01-12 15.32 16.45 15.00 15.11 35.1M
2021-01-11 14.80 15.96 14.80 15.69 40.7M
2021-01-08 15.13 15.50 14.46 14.57 38.0M
2021-01-07 15.02 15.73 14.62 15.42 50.4M
2021-01-06 14.26 14.99 13.89 14.45 55.4M
2021-01-05 12.35 13.62 12.26 13.62 40.1M
2021-01-04 11.89 12.50 11.77 12.39 23.8M