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
2023-12-29 18.27 18.56 18.00 18.31 7.7M
2023-12-28 16.80 18.49 16.79 18.30 15.5M
2023-12-27 17.08 17.09 16.77 16.90 4.3M
2023-12-26 17.15 17.22 16.97 17.07 2.9M
2023-12-25 17.36 17.44 17.15 17.21 3.7M
2023-12-22 17.02 17.48 16.73 17.27 8.2M
2023-12-21 16.80 17.25 16.78 17.00 5.5M
2023-12-20 17.13 17.15 16.89 16.91 2.1M
2023-12-19 16.93 17.19 16.85 17.00 2.5M
2023-12-18 17.25 17.28 16.89 16.95 2.7M
2023-12-15 17.28 17.53 17.17 17.19 3.4M
2023-12-14 17.39 17.64 17.23 17.25 2.9M
2023-12-13 17.76 17.76 17.30 17.30 3.6M
2023-12-12 17.86 17.93 17.66 17.76 3.6M
2023-12-11 17.80 17.95 17.37 17.86 5.8M
2023-12-08 18.08 18.18 17.74 17.99 8.6M
2023-12-07 18.27 18.28 17.74 17.93 5.4M
2023-12-06 17.90 18.47 17.87 18.18 5.1M
2023-12-05 18.31 18.48 17.93 17.93 3.4M
2023-12-04 18.61 18.70 18.40 18.41 3.2M
2023-12-01 18.70 18.85 18.42 18.63 3.5M
2023-11-30 18.96 19.16 18.70 18.75 2.4M
2023-11-29 19.20 19.24 18.90 18.96 2.0M
2023-11-28 19.09 19.18 18.81 19.18 2.9M
2023-11-27 19.15 19.25 18.83 19.03 3.9M
2023-11-24 19.48 19.51 19.16 19.20 2.8M
2023-11-23 19.33 19.52 19.33 19.48 2.2M
2023-11-22 19.82 19.82 19.40 19.41 3.4M
2023-11-21 19.94 20.03 19.82 19.84 3.1M
2023-11-20 19.85 19.95 19.60 19.94 3.4M
2023-11-17 19.51 19.85 19.47 19.76 2.9M
2023-11-16 20.07 20.08 19.53 19.53 4.3M
2023-11-15 19.76 20.17 19.70 20.06 5.6M
2023-11-14 19.64 19.97 19.61 19.68 3.9M
2023-11-13 19.53 19.75 19.50 19.70 3.1M
2023-11-10 19.78 19.78 19.42 19.53 3.0M
2023-11-09 19.60 19.97 19.50 19.77 4.6M
2023-11-08 19.57 19.67 19.45 19.60 3.5M
2023-11-07 19.52 19.63 19.26 19.58 3.4M
2023-11-06 19.20 19.66 19.13 19.52 4.7M
2023-11-03 18.80 19.23 18.80 19.16 4.1M
2023-11-02 19.00 19.12 18.76 18.78 2.4M
2023-11-01 18.98 19.13 18.80 19.00 2.5M
2023-10-31 19.05 19.18 18.90 19.02 2.8M
2023-10-30 18.91 19.24 18.76 19.11 4.6M
2023-10-27 18.17 19.04 17.96 18.90 7.4M
2023-10-26 18.22 18.29 17.71 18.17 5.6M
2023-10-25 18.55 18.73 18.41 18.43 3.7M
2023-10-24 18.20 18.45 17.94 18.42 4.5M
2023-10-23 18.73 18.73 18.05 18.10 4.6M
2023-10-20 18.49 18.98 18.40 18.75 5.6M
2023-10-19 18.52 18.68 18.36 18.48 3.6M
2023-10-18 19.15 19.15 18.59 18.59 4.7M
2023-10-17 19.16 19.36 19.01 19.21 3.1M
2023-10-16 19.75 19.75 19.03 19.09 6.0M
2023-10-13 19.91 19.92 19.53 19.67 5.0M
2023-10-12 19.46 20.13 19.46 20.04 8.1M
2023-10-11 19.50 19.68 19.34 19.45 3.4M
2023-10-10 19.61 19.84 19.40 19.40 3.9M
2023-10-09 19.53 19.62 19.39 19.50 2.3M
2023-09-28 19.51 19.66 19.45 19.54 2.9M
2023-09-27 19.21 20.09 19.10 19.47 7.3M
2023-09-26 19.56 19.65 19.19 19.19 3.2M
2023-09-25 19.60 19.79 19.37 19.58 3.4M
2023-09-22 19.30 19.62 19.15 19.60 4.5M
2023-09-21 19.46 19.58 19.21 19.30 2.4M
2023-09-20 19.66 19.78 19.44 19.45 2.0M
2023-09-19 19.92 19.99 19.59 19.69 2.9M
2023-09-18 19.64 20.24 19.48 19.98 3.7M
2023-09-15 19.93 20.05 19.40 19.69 4.0M
2023-09-14 20.19 20.19 19.82 19.90 2.5M
2023-09-13 20.33 20.52 20.00 20.10 2.9M
2023-09-12 20.34 20.57 20.23 20.42 2.8M
2023-09-11 19.95 20.51 19.71 20.37 4.1M
2023-09-08 20.01 20.15 19.95 20.00 2.0M
2023-09-07 20.61 20.63 20.11 20.12 4.3M
2023-09-06 20.50 20.70 20.31 20.70 4.2M
2023-09-05 20.45 20.75 20.30 20.61 5.2M
2023-09-04 20.15 20.51 19.80 20.51 5.7M
2023-09-01 20.14 20.36 20.09 20.11 2.4M
2023-08-31 20.45 20.48 20.18 20.20 3.1M
2023-08-30 20.59 20.80 20.37 20.53 4.7M
2023-08-29 20.18 20.68 20.09 20.61 4.4M
2023-08-28 21.02 21.26 20.13 20.19 4.8M
2023-08-25 20.16 20.44 19.80 19.92 4.2M
2023-08-24 20.20 20.72 20.07 20.30 4.1M
2023-08-23 20.72 20.79 20.15 20.18 3.3M
2023-08-22 20.71 20.98 20.32 20.79 3.8M
2023-08-21 21.01 21.22 20.66 20.68 3.5M
2023-08-18 21.53 21.65 21.00 21.01 3.5M
2023-08-17 21.40 21.64 21.06 21.53 4.3M
2023-08-16 21.82 22.02 21.31 21.42 3.1M
2023-08-15 22.43 22.52 21.80 21.92 4.0M
2023-08-14 22.18 23.55 22.01 22.43 4.2M
2023-08-11 22.74 22.88 22.30 22.31 4.2M
2023-08-10 22.59 22.93 22.59 22.77 3.0M
2023-08-09 22.60 22.79 22.50 22.67 2.8M
2023-08-08 22.83 22.97 22.45 22.73 4.5M
2023-08-07 23.80 23.80 22.77 22.83 12.7M
2023-08-04 24.03 24.35 23.88 24.09 5.3M
2023-08-03 23.98 24.36 23.90 23.97 5.8M
2023-08-02 24.02 24.31 23.99 24.06 2.6M
2023-08-01 24.43 24.56 24.11 24.26 3.1M
2023-07-31 24.14 24.60 24.14 24.43 4.7M
2023-07-28 23.78 24.17 23.57 24.11 4.6M
2023-07-27 24.26 24.38 23.72 23.77 4.3M
2023-07-26 24.12 24.77 24.04 24.20 7.9M
2023-07-25 23.41 24.83 23.35 24.12 10.0M
2023-07-24 23.34 23.68 23.16 23.24 4.2M
2023-07-21 23.68 23.93 23.35 23.53 4.2M
2023-07-20 23.72 24.30 23.64 23.67 6.0M
2023-07-19 24.25 24.38 23.74 23.86 4.4M
2023-07-18 24.11 24.43 23.78 24.35 5.6M
2023-07-17 24.32 24.33 23.80 23.96 5.0M
2023-07-14 25.00 25.00 24.35 24.39 7.4M
2023-07-13 24.80 25.40 24.70 25.04 8.0M
2023-07-12 24.95 25.15 24.50 24.75 6.2M
2023-07-11 24.75 24.92 24.42 24.80 4.3M
2023-07-10 24.39 25.31 24.21 24.74 10.0M
2023-07-07 24.60 24.60 24.15 24.16 4.2M
2023-07-06 24.71 24.78 24.48 24.60 4.0M
2023-07-05 25.11 25.27 24.74 24.78 6.1M
2023-07-04 25.15 25.35 24.90 25.18 7.3M
2023-07-03 24.98 25.39 24.92 25.15 8.6M
2023-06-30 24.62 25.29 24.48 24.90 10.4M
2023-06-29 24.99 25.38 24.71 24.73 10.4M
2023-06-28 24.11 25.16 24.00 25.08 15.5M
2023-06-27 23.55 24.86 23.33 24.28 11.4M
2023-06-26 23.40 24.06 23.10 23.46 6.3M
2023-06-21 23.84 24.30 23.58 23.58 5.0M
2023-06-20 23.96 24.24 23.80 23.94 4.8M
2023-06-19 24.45 24.50 24.02 24.08 5.2M
2023-06-16 24.22 24.40 23.85 24.31 8.5M
2023-06-15 22.90 24.27 22.90 24.11 13.0M
2023-06-14 23.46 23.53 22.95 22.97 5.3M
2023-06-13 23.57 23.84 23.30 23.36 4.1M
2023-06-12 23.12 23.72 22.88 23.57 7.5M
2023-06-09 23.40 23.62 23.16 23.27 5.2M
2023-06-08 23.50 23.87 23.32 23.33 4.3M
2023-06-07 24.24 24.37 23.36 23.42 7.8M
2023-06-06 24.34 24.53 23.88 24.37 6.5M
2023-06-05 24.79 24.79 24.25 24.32 6.2M
2023-06-02 24.16 24.90 24.05 24.84 8.9M
2023-06-01 24.47 24.76 24.16 24.18 7.2M
2023-05-31 24.38 24.50 23.78 24.50 6.6M
2023-05-30 25.02 25.11 24.01 24.39 11.1M
2023-05-29 26.41 26.48 24.65 24.96 17.1M
2023-05-26 27.12 27.24 26.40 26.58 12.3M
2023-05-25 26.63 28.10 26.31 27.41 24.1M
2023-05-24 25.63 27.00 25.51 26.80 18.6M
2023-05-23 25.58 26.50 25.43 25.84 7.9M
2023-05-22 25.27 25.77 25.11 25.69 5.6M
2023-05-19 25.48 25.62 25.21 25.37 3.8M
2023-05-18 25.70 25.89 25.26 25.48 5.7M
2023-05-17 26.00 26.30 25.70 25.81 5.0M
2023-05-16 25.93 26.49 25.86 26.05 7.6M
2023-05-15 25.36 26.92 25.36 26.13 11.5M
2023-05-12 25.83 26.16 25.25 25.25 6.2M
2023-05-11 26.12 26.50 25.82 26.03 5.7M
2023-05-10 25.60 26.60 25.36 26.14 8.2M
2023-05-09 26.54 26.69 25.80 25.80 7.7M
2023-05-08 26.44 27.02 26.38 26.74 6.5M
2023-05-05 26.80 26.93 26.24 26.44 7.1M
2023-05-04 26.33 27.98 26.27 27.15 11.8M
2023-04-28 27.04 27.27 26.44 26.78 10.6M
2023-04-27 27.99 28.00 26.60 27.18 15.9M
2023-04-26 24.82 27.31 24.70 27.31 16.3M
2023-04-25 25.66 25.93 24.34 24.83 8.8M
2023-04-24 25.79 26.00 25.47 25.66 6.6M
2023-04-21 26.47 27.08 25.91 25.91 8.5M
2023-04-20 26.84 26.94 26.23 26.76 8.5M
2023-04-19 27.66 27.66 26.90 26.95 10.0M
2023-04-18 27.56 28.10 27.30 27.73 11.5M
2023-04-17 27.41 28.06 27.33 27.54 8.7M
2023-04-14 26.86 27.60 26.84 27.40 8.8M
2023-04-13 27.31 27.68 26.83 26.93 8.2M
2023-04-12 27.50 27.70 27.06 27.23 8.1M
2023-04-11 27.84 27.99 27.43 27.60 6.3M
2023-04-10 28.20 28.46 27.76 27.84 7.6M
2023-04-07 27.71 28.49 27.71 28.21 8.1M
2023-04-06 27.60 28.00 27.37 27.91 8.8M
2023-04-04 28.71 28.76 27.70 27.87 11.5M
2023-04-03 28.61 28.79 28.09 28.70 8.5M
2023-03-31 28.43 29.10 28.31 28.52 9.0M
2023-03-30 28.70 28.99 27.80 28.48 13.9M
2023-03-29 28.80 29.63 28.73 29.01 8.8M
2023-03-28 30.45 30.93 28.83 28.86 18.6M
2023-03-27 29.50 30.30 29.25 30.06 10.9M
2023-03-24 29.60 30.05 29.09 29.56 9.7M
2023-03-23 29.80 30.08 29.40 29.49 8.4M
2023-03-22 30.34 30.59 29.70 29.99 7.9M
2023-03-21 29.90 30.20 29.50 30.16 6.8M
2023-03-20 29.55 30.34 28.94 29.90 10.2M
2023-03-17 30.05 30.25 29.36 29.51 8.8M
2023-03-16 30.60 30.70 29.84 29.86 9.8M
2023-03-15 31.34 32.00 30.71 30.76 8.9M
2023-03-14 31.46 31.59 30.39 31.18 9.5M
2023-03-13 31.38 31.99 31.07 31.27 9.4M
2023-03-10 31.80 32.07 31.39 31.51 8.3M
2023-03-09 32.50 32.75 32.02 32.08 7.8M
2023-03-08 32.60 33.78 32.25 32.61 10.0M
2023-03-07 33.20 33.46 32.66 32.74 8.4M
2023-03-06 32.58 33.65 32.30 33.46 11.4M
2023-03-03 33.73 34.00 32.75 32.83 14.1M
2023-03-02 34.28 34.37 33.26 33.57 10.7M
2023-03-01 34.47 34.58 33.90 34.13 11.1M
2023-02-28 34.95 35.11 34.00 34.52 10.2M
2023-02-27 33.68 36.49 33.60 34.94 17.5M
2023-02-24 35.75 35.79 34.02 34.25 15.5M
2023-02-23 34.36 36.15 34.35 35.90 23.3M
2023-02-22 34.42 34.98 34.20 34.36 6.3M
2023-02-21 34.72 35.05 34.25 34.63 8.8M
2023-02-20 33.94 34.91 33.70 34.72 9.4M
2023-02-17 34.19 34.70 33.94 34.25 8.2M
2023-02-16 35.00 35.87 34.06 34.34 11.9M
2023-02-15 36.06 36.48 35.23 35.35 13.7M
2023-02-14 35.30 36.39 34.74 36.38 15.5M
2023-02-13 35.30 35.85 35.10 35.35 10.3M
2023-02-10 36.28 36.40 35.45 35.60 8.5M
2023-02-09 35.31 36.88 35.13 36.28 12.7M
2023-02-08 35.70 36.27 35.35 35.60 13.0M
2023-02-07 37.20 37.76 35.03 35.34 21.2M
2023-02-06 37.10 37.67 36.37 37.15 13.6M
2023-02-03 38.00 38.10 36.51 36.99 18.5M
2023-02-02 38.57 39.10 37.88 38.29 14.5M
2023-02-01 39.50 39.98 37.67 38.98 24.2M
2023-01-31 37.06 40.00 37.00 39.10 25.7M
2023-01-30 38.25 38.51 37.06 37.25 16.6M
2023-01-20 37.50 38.31 37.21 37.77 10.9M
2023-01-19 37.70 37.70 37.08 37.35 8.0M
2023-01-18 37.64 38.10 36.62 37.75 14.2M
2023-01-17 38.01 38.90 37.20 37.39 15.6M
2023-01-16 36.30 38.93 36.30 37.99 24.3M
2023-01-13 37.00 37.50 35.22 36.34 21.3M
2023-01-12 36.26 36.93 35.80 35.91 16.0M
2023-01-11 35.67 37.35 34.92 36.50 31.8M
2023-01-10 37.02 37.18 34.82 35.21 30.3M
2023-01-09 37.41 38.60 36.21 36.30 61.6M
2023-01-06 34.61 35.24 34.61 35.24 13.9M
2023-01-05 30.43 32.21 30.22 32.04 22.6M
2023-01-04 31.35 31.45 30.15 30.30 11.1M
2023-01-03 30.24 31.57 29.81 31.36 14.7M