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
2022-12-30 30.30 30.98 30.21 30.35 9.0M
2022-12-29 30.05 31.10 30.00 30.29 9.6M
2022-12-28 30.50 31.20 29.92 30.50 15.0M
2022-12-27 29.31 30.84 29.04 30.76 20.8M
2022-12-26 27.20 29.09 27.10 28.99 14.1M
2022-12-23 27.60 27.73 26.86 27.12 8.2M
2022-12-22 28.66 28.75 27.65 27.66 8.5M
2022-12-21 28.76 28.90 28.09 28.35 7.7M
2022-12-20 28.87 29.28 28.35 28.85 7.9M
2022-12-19 29.38 30.40 28.90 29.01 9.9M
2022-12-16 30.25 30.39 29.40 29.51 9.6M
2022-12-15 29.00 30.50 28.97 30.48 18.5M
2022-12-14 30.28 30.49 29.17 29.29 14.9M
2022-12-13 30.86 31.00 30.21 30.26 12.3M
2022-12-12 30.90 31.85 30.26 31.06 15.2M
2022-12-09 31.28 31.52 30.61 31.00 12.5M
2022-12-08 30.93 32.26 30.53 31.28 17.4M
2022-12-07 30.79 31.70 30.70 31.02 11.9M
2022-12-06 30.74 31.49 30.08 31.02 14.8M
2022-12-05 31.81 31.99 30.86 31.10 18.0M
2022-12-02 31.29 32.80 31.01 32.30 23.2M
2022-12-01 30.50 31.60 30.50 31.39 18.6M
2022-11-30 30.53 30.77 30.02 30.15 11.3M
2022-11-29 30.24 30.80 30.08 30.53 9.8M
2022-11-28 30.51 30.95 30.00 30.22 10.9M
2022-11-25 31.44 31.68 30.86 31.07 8.4M
2022-11-24 31.50 32.22 31.41 31.59 15.0M
2022-11-23 30.34 31.87 30.30 31.74 19.8M
2022-11-22 31.30 31.47 30.26 30.46 11.7M
2022-11-21 30.30 31.52 30.07 31.46 18.4M
2022-11-18 31.63 31.99 30.46 30.50 21.9M
2022-11-17 32.35 32.36 31.10 31.73 17.7M
2022-11-16 33.80 33.80 32.50 32.57 20.5M
2022-11-15 33.18 33.83 32.65 33.83 23.9M
2022-11-14 33.00 33.39 32.36 33.10 19.2M
2022-11-11 35.00 35.90 32.61 33.32 32.5M
2022-11-10 36.78 37.16 33.53 34.12 29.4M
2022-11-09 37.65 38.08 37.05 37.25 8.2M
2022-11-08 37.48 37.88 36.77 37.77 12.3M
2022-11-07 38.56 39.58 37.65 37.78 19.8M
2022-11-04 36.73 38.88 36.51 38.55 24.3M
2022-11-03 36.00 38.35 35.73 36.81 18.2M
2022-11-02 34.39 37.30 34.39 36.48 23.6M
2022-11-01 32.81 34.97 32.81 34.46 18.1M
2022-10-31 32.72 33.58 32.36 32.71 12.2M
2022-10-28 34.38 35.15 32.71 32.88 20.3M
2022-10-27 35.30 37.47 35.24 35.40 28.5M
2022-10-26 34.11 35.19 33.49 34.41 17.6M
2022-10-25 33.63 34.75 32.85 34.07 17.8M
2022-10-24 34.48 34.91 33.35 33.83 12.6M
2022-10-21 35.07 35.44 33.48 34.11 18.5M
2022-10-20 35.69 35.96 35.01 35.06 12.6M
2022-10-19 37.03 37.91 36.26 36.30 15.9M
2022-10-18 36.61 38.20 36.31 37.50 20.0M
2022-10-17 37.00 37.78 35.30 36.48 25.0M
2022-10-14 40.00 40.55 36.01 38.48 41.4M
2022-10-13 43.10 44.04 39.47 39.49 27.5M
2022-10-12 40.15 44.40 39.62 43.85 23.2M
2022-10-11 39.45 41.29 39.17 40.36 11.9M
2022-10-10 40.05 40.90 38.72 39.46 8.0M
2022-09-30 40.62 41.10 39.69 39.98 10.1M
2022-09-29 41.98 42.00 39.15 41.07 15.8M
2022-09-28 44.00 45.45 40.58 40.99 22.9M
2022-09-27 47.00 47.00 43.70 44.71 18.8M
2022-09-26 44.18 47.00 44.10 46.20 14.7M
2022-09-23 45.78 46.74 43.90 44.75 14.9M
2022-09-22 45.00 48.48 44.17 46.00 18.8M
2022-09-21 47.68 48.79 44.91 45.30 21.4M
2022-09-20 44.03 47.66 43.77 47.66 12.0M
2022-09-19 43.78 45.50 43.06 43.33 12.2M
2022-09-16 42.10 45.16 42.06 43.97 16.4M
2022-09-15 48.50 48.60 43.41 43.41 15.9M
2022-09-14 48.00 50.69 47.17 48.23 16.3M
2022-09-13 49.15 50.19 47.25 48.76 14.5M
2022-09-09 51.00 51.34 48.11 49.06 16.4M
2022-09-08 52.30 52.73 50.18 50.48 15.8M
2022-09-07 48.05 52.83 47.99 52.30 24.4M
2022-09-06 46.27 49.00 45.06 48.13 20.6M
2022-09-05 43.48 46.51 43.05 46.00 21.2M
2022-09-02 40.63 43.80 39.10 43.28 27.0M
2022-09-01 41.53 41.89 40.00 40.57 19.4M
2022-08-31 46.30 46.66 41.53 41.53 26.3M
2022-08-30 47.78 48.22 46.09 46.14 10.0M
2022-08-29 44.61 48.64 44.61 47.78 15.9M
2022-08-26 46.98 48.64 46.09 46.36 18.0M
2022-08-25 51.75 51.88 46.62 47.66 20.6M
2022-08-24 52.06 52.50 49.20 51.71 16.0M
2022-08-23 49.08 53.36 48.90 51.97 24.2M
2022-08-22 52.50 53.00 48.60 49.53 29.5M
2022-08-19 51.77 56.30 50.90 54.00 33.1M
2022-08-18 51.55 52.37 49.57 51.38 24.7M
2022-08-17 53.00 55.16 51.40 52.13 25.4M
2022-08-16 55.79 57.50 52.67 53.58 28.3M
2022-08-15 56.01 59.59 55.05 56.03 21.3M
2022-08-12 57.04 59.25 56.30 57.00 15.4M
2022-08-11 58.79 58.79 55.37 56.99 18.5M
2022-08-10 55.20 59.37 53.50 58.79 23.6M
2022-08-09 52.92 57.60 51.36 54.00 26.5M
2022-08-08 47.98 53.31 47.75 53.31 20.8M
2022-08-05 49.68 50.20 47.05 48.46 15.3M
2022-08-04 47.88 50.18 47.34 49.47 16.9M
2022-08-03 50.50 52.06 47.80 48.59 25.8M
2022-08-02 46.95 52.30 45.40 50.50 36.7M
2022-08-01 47.00 48.64 45.67 47.70 19.7M
2022-07-29 49.60 52.60 47.71 48.17 41.2M
2022-07-28 44.86 48.84 44.60 48.84 27.3M
2022-07-27 40.06 44.40 39.62 44.40 24.6M
2022-07-26 39.35 40.97 37.87 40.36 15.5M
2022-07-25 42.49 42.50 38.41 39.31 21.4M
2022-07-22 39.19 43.58 39.10 42.68 29.1M
2022-07-21 38.70 41.38 38.00 39.65 19.1M
2022-07-20 38.72 39.50 38.23 39.14 14.7M
2022-07-19 40.28 40.49 38.03 38.76 22.4M
2022-07-18 41.08 41.55 39.30 40.50 22.5M
2022-07-15 37.54 41.27 37.50 40.47 37.9M
2022-07-14 34.14 37.54 33.90 37.54 23.0M
2022-07-13 34.01 35.20 33.22 34.13 12.4M
2022-07-12 36.05 36.58 34.35 34.44 12.7M
2022-07-11 36.25 38.17 34.25 36.63 18.2M
2022-07-08 36.36 38.50 36.05 37.13 22.7M
2022-07-07 35.60 36.49 34.89 35.97 14.7M
2022-07-06 34.68 36.12 34.25 35.83 17.8M
2022-07-05 36.04 36.59 33.96 35.25 23.0M
2022-07-04 32.40 35.63 32.11 35.63 21.5M
2022-07-01 33.54 34.53 32.28 32.39 11.6M
2022-06-30 32.01 33.77 32.01 33.23 12.2M
2022-06-29 33.89 33.94 32.22 32.22 15.7M
2022-06-28 34.62 34.69 33.56 33.88 14.6M
2022-06-27 36.24 36.50 34.80 34.84 19.0M
2022-06-24 34.81 37.07 34.45 36.23 22.0M
2022-06-23 33.20 34.54 32.02 34.44 20.2M
2022-06-22 32.50 34.40 32.25 33.07 17.2M
2022-06-21 34.99 34.99 32.02 32.79 25.4M
2022-06-20 35.00 35.85 34.01 34.93 16.8M
2022-06-17 34.53 35.77 34.52 35.24 18.0M
2022-06-16 35.44 36.12 34.50 34.60 24.3M
2022-06-15 37.55 38.07 34.88 36.16 36.3M
2022-06-14 34.30 38.50 34.20 38.08 39.0M
2022-06-13 32.85 36.60 32.30 35.01 49.3M
2022-06-10 30.10 33.83 29.80 33.45 56.6M
2022-06-09 28.00 30.75 26.65 30.75 37.6M
2022-06-08 28.09 28.42 26.57 27.95 17.5M
2022-06-07 28.90 29.90 27.71 28.11 23.9M
2022-06-06 26.96 28.63 26.96 28.53 24.3M
2022-06-02 26.80 27.08 26.28 26.89 14.6M
2022-06-01 27.19 27.72 26.72 26.88 17.4M
2022-05-31 28.79 29.28 27.01 27.49 28.8M
2022-05-30 28.30 29.30 27.82 28.19 17.3M
2022-05-27 27.51 29.01 27.28 28.10 22.6M
2022-05-26 26.50 28.00 26.07 27.80 24.3M
2022-05-25 27.16 27.28 25.73 26.77 23.3M
2022-05-24 27.68 29.08 27.02 27.43 32.4M
2022-05-23 24.77 27.74 24.77 27.50 31.5M
2022-05-20 24.30 26.04 24.20 25.47 42.4M
2022-05-19 21.02 23.67 20.90 23.67 32.1M
2022-05-18 21.65 21.86 21.45 21.52 8.1M
2022-05-17 21.47 21.90 21.11 21.67 10.2M
2022-05-16 21.62 21.94 21.14 21.26 7.0M
2022-05-13 21.49 21.76 21.24 21.36 7.3M
2022-05-12 21.57 21.96 21.29 21.62 11.7M
2022-05-11 21.66 22.40 21.44 21.76 29.0M
2022-05-10 19.23 21.59 19.22 21.59 17.2M
2022-05-09 19.07 20.23 19.03 19.63 8.1M
2022-05-06 18.98 19.50 18.78 19.10 7.8M
2022-05-05 18.90 19.90 18.75 19.58 10.0M
2022-04-29 18.29 19.20 18.07 19.01 10.2M
2022-04-28 18.16 18.47 17.92 18.19 7.7M
2022-04-27 17.00 18.65 16.88 18.52 10.6M
2022-04-26 18.01 18.35 17.31 17.32 8.7M
2022-04-25 19.25 19.39 18.11 18.13 9.5M
2022-04-22 20.00 20.25 19.49 19.80 7.1M
2022-04-21 20.91 21.12 19.84 19.95 9.7M
2022-04-20 22.04 22.08 20.97 21.09 7.2M
2022-04-19 22.05 22.45 21.56 21.85 6.9M
2022-04-18 21.60 22.32 20.87 21.86 11.5M
2022-04-15 22.60 22.90 22.31 22.65 5.3M
2022-04-14 22.97 23.23 22.50 22.94 7.1M
2022-04-13 23.20 23.20 22.64 22.73 4.7M
2022-04-12 22.75 23.34 22.28 23.22 7.1M
2022-04-11 23.96 23.96 22.77 22.92 7.7M
2022-04-08 24.35 24.47 23.60 23.96 6.9M
2022-04-07 25.00 25.07 24.30 24.33 7.6M
2022-04-06 25.75 25.75 24.99 25.07 7.6M
2022-04-01 25.27 25.95 25.27 25.79 6.1M
2022-03-31 26.89 26.89 25.62 25.68 13.9M
2022-03-30 26.58 27.10 26.40 26.94 8.4M
2022-03-29 26.90 27.29 26.37 26.51 6.6M
2022-03-28 26.50 26.93 26.36 26.55 7.3M
2022-03-25 28.00 28.49 27.04 27.06 12.1M
2022-03-24 27.30 28.17 26.74 27.79 12.6M
2022-03-23 27.69 28.13 27.33 27.78 10.3M
2022-03-22 27.72 27.74 27.21 27.30 7.1M
2022-03-21 27.40 28.37 27.21 27.74 10.8M
2022-03-18 27.24 27.60 26.82 27.60 11.2M
2022-03-17 26.87 28.10 26.62 27.66 18.6M
2022-03-16 26.12 26.41 24.69 26.35 14.8M
2022-03-15 26.56 27.21 25.50 25.60 11.4M
2022-03-14 27.26 27.73 26.73 26.77 8.4M
2022-03-11 26.71 27.58 26.25 27.49 12.1M
2022-03-10 26.70 27.43 26.38 27.20 15.7M
2022-03-09 27.70 27.80 24.81 26.10 17.6M
2022-03-08 27.85 28.15 26.82 27.41 12.9M
2022-03-07 29.40 29.55 27.61 27.83 15.9M
2022-03-04 30.00 30.50 29.65 29.71 11.5M
2022-03-03 30.88 31.15 30.22 30.31 12.8M
2022-03-02 30.30 30.98 29.68 30.69 14.6M
2022-03-01 31.50 31.60 30.06 30.52 18.3M
2022-02-28 31.00 31.15 30.05 30.98 19.9M
2022-02-25 32.30 32.69 31.22 31.31 27.9M
2022-02-24 30.58 32.20 30.40 32.10 43.1M
2022-02-23 29.60 31.30 29.33 31.06 35.7M
2022-02-22 28.59 30.11 27.80 29.30 23.6M
2022-02-21 28.18 29.54 27.91 28.61 13.5M
2022-02-18 29.00 29.05 28.03 28.25 13.8M
2022-02-17 28.99 29.80 28.42 29.16 17.0M
2022-02-16 28.76 28.90 28.20 28.62 8.2M
2022-02-15 27.61 29.28 27.61 28.58 16.1M
2022-02-14 26.95 28.20 26.70 27.47 9.7M
2022-02-11 28.01 28.40 27.16 27.24 10.2M
2022-02-10 29.17 29.43 28.17 28.32 13.4M
2022-02-09 28.31 29.50 27.53 29.22 14.7M
2022-02-08 29.00 29.08 27.38 28.12 8.8M
2022-02-07 28.70 29.40 28.61 28.90 8.2M
2022-01-28 28.99 28.99 27.44 28.14 8.1M
2022-01-27 29.19 29.53 28.25 28.25 7.1M
2022-01-26 28.76 29.43 28.61 29.19 7.0M
2022-01-25 29.80 30.42 28.70 28.72 10.5M
2022-01-24 29.06 30.12 28.95 29.77 9.6M
2022-01-21 29.61 29.90 28.91 29.01 7.2M
2022-01-20 30.32 30.76 29.44 29.51 9.7M
2022-01-19 31.07 31.10 30.13 30.40 9.5M
2022-01-18 31.81 31.81 31.09 31.20 9.4M
2022-01-17 31.50 31.98 31.01 31.82 7.7M
2022-01-14 31.57 32.08 31.37 31.59 6.6M
2022-01-13 32.91 32.96 31.70 31.78 10.6M
2022-01-12 32.25 33.16 32.11 33.03 12.3M
2022-01-11 33.17 33.39 31.90 32.05 10.9M
2022-01-10 32.91 33.38 32.61 33.18 6.7M
2022-01-07 34.01 34.44 32.76 32.98 11.2M
2022-01-06 33.22 35.18 33.02 34.28 10.4M
2022-01-05 35.00 35.13 33.30 33.39 13.1M
2022-01-04 36.62 37.19 34.75 34.80 13.9M