联发股份

002394
🏛️ 中国 →
11.70
最后更新: 2025-09-26
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 10.94 10.94 10.75 10.75 780.4K
09:35 10.75 10.75 10.68 10.75 704.2K
09:40 10.75 10.75 10.69 10.72 397.5K
09:45 10.73 10.73 10.66 10.67 373.6K
09:50 10.67 10.69 10.63 10.68 424.0K
09:55 10.68 10.69 10.64 10.65 320.7K
10:00 10.64 10.69 10.63 10.69 352.6K
10:05 10.68 10.68 10.63 10.63 135.3K
10:10 10.63 10.65 10.58 10.65 574.0K
10:15 10.69 10.69 10.61 10.61 126.9K
10:20 10.62 10.63 10.52 10.53 339.4K
10:25 10.53 10.53 10.41 10.43 567.1K
10:30 10.43 10.50 10.42 10.49 466.3K
10:35 10.49 10.53 10.46 10.46 339.0K
10:40 10.46 10.53 10.44 10.53 211.6K
10:45 10.52 10.55 10.52 10.52 124.5K
10:50 10.53 10.58 10.52 10.55 224.0K
10:55 10.55 10.57 10.53 10.55 81.1K
11:00 10.55 10.55 10.53 10.54 95.1K
11:05 10.54 10.58 10.54 10.56 91.3K
11:10 10.55 10.63 10.55 10.61 211.3K
11:15 10.61 10.67 10.59 10.67 194.6K
11:20 10.66 10.67 10.61 10.62 107.7K
11:25 10.62 10.64 10.61 10.63 86.2K
11:30 10.63 10.63 10.63 10.63 5.4K
13:00 10.63 10.63 10.61 10.61 162.6K
13:05 10.61 10.63 10.59 10.62 242.2K
13:10 10.62 10.67 10.62 10.66 84.5K
13:15 10.66 10.68 10.65 10.67 89.3K
13:20 10.66 10.74 10.65 10.73 155.3K
13:25 10.74 10.79 10.74 10.77 198.2K
13:30 10.75 10.76 10.72 10.72 55.5K
13:35 10.71 10.71 10.66 10.69 83.0K
13:40 10.68 10.68 10.64 10.64 81.5K
13:45 10.64 10.65 10.63 10.64 61.3K
13:50 10.64 10.70 10.63 10.69 106.5K
13:55 10.70 10.70 10.67 10.69 64.0K
14:00 10.69 10.70 10.64 10.64 64.2K
14:05 10.64 10.65 10.63 10.65 123.0K
14:10 10.65 10.66 10.62 10.66 149.5K
14:15 10.66 10.70 10.65 10.70 53.1K
14:20 10.69 10.70 10.68 10.68 40.3K
14:25 10.68 10.72 10.68 10.71 66.1K
14:30 10.72 10.74 10.70 10.72 277.7K
14:35 10.73 10.75 10.71 10.72 163.6K
14:40 10.72 10.74 10.70 10.74 221.1K
14:45 10.73 10.75 10.72 10.74 107.4K
14:50 10.72 10.75 10.72 10.75 320.3K
14:55 10.76 10.77 10.75 10.77 171.6K
15:40 10.77 10.77 10.77 10.77 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 10.65 11.70 10.49 11.70 24.7M
2025-09-25 10.86 10.99 10.56 10.64 8.9M
2025-09-24 10.75 10.94 10.69 10.90 7.1M
2025-09-23 10.94 10.94 10.41 10.77 10.6M
2025-09-22 11.07 11.09 10.74 10.89 14.7M
2025-09-19 11.39 11.50 11.06 11.18 16.5M
2025-09-18 11.55 11.76 11.05 11.44 34.4M
2025-09-17 10.60 11.18 10.52 11.14 24.0M
2025-09-16 10.51 10.66 10.44 10.60 7.5M
2025-09-15 10.42 10.52 10.35 10.52 6.3M
2025-09-12 10.58 10.63 10.45 10.45 6.4M
2025-09-11 10.54 10.61 10.36 10.60 8.6M
2025-09-10 10.50 10.57 10.47 10.51 6.0M
2025-09-09 10.88 10.88 10.44 10.52 14.3M
2025-09-08 10.59 10.95 10.55 10.88 15.9M
2025-09-05 10.62 10.67 10.46 10.59 9.6M
2025-09-04 10.51 10.81 10.43 10.57 14.6M
2025-09-03 10.68 10.75 10.42 10.53 9.9M
2025-09-02 10.75 10.85 10.39 10.75 14.6M
2025-09-01 10.30 10.81 10.08 10.79 22.1M
2025-08-29 10.37 10.43 10.26 10.29 8.2M
2025-08-28 10.39 10.52 10.05 10.38 13.1M
2025-08-27 10.83 10.98 10.39 10.39 17.5M
2025-08-26 10.96 10.96 10.62 10.77 18.8M
2025-08-25 10.77 11.09 10.72 11.00 19.4M
2025-08-22 10.70 10.78 10.46 10.70 14.1M
2025-08-21 10.97 10.97 10.61 10.68 21.4M
2025-08-20 10.52 11.34 10.41 10.98 39.7M
2025-08-19 10.15 10.54 10.13 10.52 20.5M
2025-08-18 10.22 10.22 10.11 10.15 10.5M
2025-08-15 10.00 10.18 10.00 10.14 11.2M
2025-08-14 10.10 10.16 10.02 10.02 11.5M
2025-08-13 10.15 10.16 10.04 10.11 9.1M
2025-08-12 10.18 10.24 10.02 10.11 12.3M
2025-08-11 10.11 10.19 10.02 10.16 13.0M
2025-08-08 9.95 10.04 9.88 10.04 10.9M
2025-08-07 10.01 10.02 9.89 9.92 11.3M
2025-08-06 9.87 10.00 9.82 10.00 14.6M
2025-08-05 9.89 9.90 9.77 9.87 13.1M
2025-08-04 9.67 9.72 9.55 9.72 7.6M
2025-08-01 9.63 9.68 9.57 9.67 8.8M
2025-07-31 9.85 9.85 9.56 9.58 16.8M
2025-07-30 9.85 9.90 9.77 9.80 14.7M
2025-07-29 9.90 10.00 9.74 9.86 17.8M
2025-07-28 9.88 9.97 9.85 9.94 19.4M
2025-07-25 9.83 10.06 9.80 9.86 26.6M
2025-07-24 9.76 9.86 9.71 9.79 24.1M
2025-07-23 10.15 10.22 9.76 9.76 43.2M
2025-07-22 10.51 10.65 10.09 10.12 74.9M
2025-07-21 10.57 12.13 10.57 11.20 88.2M
2025-07-18 12.18 12.50 10.81 11.03 95.8M
2025-07-17 10.67 11.74 10.49 11.74 59.1M
2025-07-16 10.32 10.67 9.93 10.67 75.4M
2025-07-15 9.01 9.70 8.92 9.70 20.2M
2025-07-14 8.51 8.92 8.48 8.82 12.2M
2025-07-11 8.60 8.64 8.49 8.51 5.3M
2025-07-10 8.45 8.58 8.43 8.58 5.4M
2025-07-09 8.44 8.50 8.41 8.45 4.3M
2025-07-08 8.40 8.48 8.40 8.45 4.2M
2025-07-07 8.29 8.42 8.28 8.41 4.2M
2025-07-04 8.39 8.44 8.25 8.32 5.3M
2025-07-03 8.37 8.45 8.35 8.41 4.9M
2025-07-02 8.26 8.43 8.22 8.40 8.9M
2025-07-01 8.19 8.29 8.19 8.24 4.7M
2025-06-30 8.11 8.25 8.06 8.23 6.0M
2025-06-27 8.02 8.12 8.00 8.12 4.8M
2025-06-26 8.06 8.11 7.99 8.02 4.3M
2025-06-25 8.05 8.10 8.03 8.08 4.7M
2025-06-24 7.84 8.06 7.82 8.02 5.8M
2025-06-23 7.67 7.84 7.63 7.80 4.4M
2025-06-20 7.74 7.77 7.67 7.71 3.1M
2025-06-19 7.86 7.88 7.71 7.72 5.1M
2025-06-18 7.94 7.98 7.84 7.86 3.7M
2025-06-17 8.04 8.09 7.91 7.98 5.2M
2025-06-16 8.04 8.15 8.03 8.03 4.8M
2025-06-13 8.22 8.23 8.03 8.04 6.9M
2025-06-12 8.27 8.30 8.17 8.25 4.2M
2025-06-11 8.20 8.31 8.19 8.29 4.7M
2025-06-10 8.26 8.31 8.13 8.23 4.6M
2025-06-09 8.23 8.28 8.19 8.28 4.9M
2025-06-06 8.20 8.28 8.16 8.27 3.8M
2025-06-05 8.32 8.37 8.16 8.20 5.3M
2025-06-04 8.27 8.39 8.24 8.35 6.0M
2025-06-03 8.21 8.29 8.16 8.27 3.9M
2025-05-30 8.27 8.31 8.17 8.24 4.7M
2025-05-29 8.24 8.31 8.20 8.27 5.5M
2025-05-28 8.17 8.28 8.15 8.24 5.6M
2025-05-27 8.03 8.22 7.97 8.21 8.6M
2025-05-26 7.98 8.07 7.93 8.00 3.9M
2025-05-23 8.15 8.21 8.04 8.07 5.2M
2025-05-22 8.27 8.32 8.14 8.18 5.6M
2025-05-21 8.32 8.36 8.23 8.26 4.3M
2025-05-20 8.25 8.33 8.20 8.32 6.7M
2025-05-19 8.24 8.27 8.20 8.25 6.0M
2025-05-16 8.22 8.28 8.14 8.23 5.6M
2025-05-15 8.13 8.28 8.09 8.21 8.1M
2025-05-14 8.20 8.21 8.02 8.17 9.4M
2025-05-13 8.11 8.34 8.11 8.21 13.2M
2025-05-12 8.18 8.36 8.01 8.04 10.3M
2025-05-09 8.03 8.28 8.01 8.12 12.6M
2025-05-08 7.88 8.10 7.85 8.03 10.3M
2025-05-07 7.89 7.95 7.85 7.92 8.6M
2025-05-06 7.86 7.92 7.77 7.82 7.9M
2025-04-30 7.93 8.00 7.82 7.83 7.5M
2025-04-29 7.91 8.02 7.82 7.93 9.3M
2025-04-28 7.89 7.99 7.82 7.93 15.0M
2025-04-25 7.65 7.99 7.65 7.80 14.8M
2025-04-24 7.49 7.56 7.45 7.55 3.5M
2025-04-23 7.41 7.49 7.41 7.48 3.7M
2025-04-22 7.35 7.46 7.31 7.41 3.9M
2025-04-21 7.31 7.38 7.27 7.34 3.8M
2025-04-18 7.36 7.40 7.27 7.34 3.5M
2025-04-17 7.17 7.44 7.14 7.37 6.4M
2025-04-16 7.24 7.28 7.06 7.23 4.3M
2025-04-15 7.15 7.44 7.10 7.26 7.5M
2025-04-14 6.97 7.28 6.97 7.11 6.9M
2025-04-11 6.80 6.97 6.80 6.89 4.5M
2025-04-10 6.90 6.97 6.84 6.89 6.3M
2025-04-09 6.59 6.80 6.27 6.72 8.3M
2025-04-08 6.78 6.88 6.59 6.72 8.3M
2025-04-07 7.39 7.39 6.94 6.94 7.4M
2025-04-03 7.69 7.76 7.65 7.71 3.6M
2025-04-02 7.65 7.80 7.65 7.73 3.6M
2025-04-01 7.49 7.75 7.48 7.69 5.6M
2025-03-31 7.60 7.60 7.43 7.49 5.0M
2025-03-28 7.70 7.74 7.57 7.63 4.2M
2025-03-27 7.79 7.83 7.64 7.72 4.3M
2025-03-26 7.67 7.82 7.60 7.80 5.6M
2025-03-25 7.66 7.68 7.54 7.67 5.1M
2025-03-24 7.82 7.86 7.54 7.66 7.2M
2025-03-21 7.93 7.94 7.80 7.82 5.1M
2025-03-20 7.92 7.97 7.89 7.93 5.7M
2025-03-19 7.89 7.91 7.86 7.91 4.5M
2025-03-18 7.90 7.92 7.85 7.90 4.9M
2025-03-17 7.93 7.97 7.87 7.89 6.1M
2025-03-14 7.88 7.93 7.82 7.92 7.2M
2025-03-13 7.79 7.90 7.72 7.89 9.0M
2025-03-12 7.79 7.82 7.76 7.79 5.3M
2025-03-11 7.73 7.79 7.67 7.79 4.4M
2025-03-10 7.70 7.81 7.70 7.80 5.0M
2025-03-07 7.71 7.75 7.67 7.70 4.3M
2025-03-06 7.63 7.76 7.58 7.72 6.3M
2025-03-05 7.67 7.67 7.49 7.61 4.8M
2025-03-04 7.62 7.68 7.56 7.66 4.4M
2025-03-03 7.63 7.71 7.56 7.60 5.8M
2025-02-28 7.80 7.81 7.60 7.62 5.8M
2025-02-27 7.83 7.85 7.68 7.81 6.2M
2025-02-26 7.73 7.83 7.72 7.82 6.3M
2025-02-25 7.78 7.81 7.71 7.74 6.0M
2025-02-24 7.65 7.83 7.65 7.82 10.4M
2025-02-21 7.66 7.69 7.57 7.67 5.6M
2025-02-20 7.66 7.67 7.61 7.66 5.6M
2025-02-19 7.52 7.66 7.52 7.66 6.4M
2025-02-18 7.75 7.77 7.51 7.58 11.4M
2025-02-17 7.77 7.81 7.71 7.77 9.5M
2025-02-14 7.89 7.90 7.71 7.78 11.7M
2025-02-13 7.90 7.95 7.88 7.91 11.1M
2025-02-12 7.95 7.95 7.84 7.92 11.4M
2025-02-11 7.88 8.00 7.81 7.97 15.3M
2025-02-10 7.89 7.96 7.82 7.93 18.4M
2025-02-07 8.00 8.13 7.76 7.87 31.4M
2025-02-06 7.55 8.13 7.55 8.00 41.3M
2025-02-05 8.12 8.91 8.11 8.35 59.4M
2025-01-27 7.35 8.10 7.35 8.10 15.9M
2025-01-24 7.28 7.37 7.23 7.36 3.0M
2025-01-23 7.31 7.40 7.28 7.28 3.2M
2025-01-22 7.25 7.32 7.22 7.25 2.5M
2025-01-21 7.45 7.47 7.26 7.33 2.9M
2025-01-20 7.32 7.46 7.26 7.43 3.6M
2025-01-17 7.30 7.33 7.20 7.30 2.4M
2025-01-16 7.23 7.39 7.23 7.29 4.2M
2025-01-15 7.17 7.26 7.12 7.22 3.0M
2025-01-14 7.00 7.17 6.92 7.17 4.4M
2025-01-13 6.90 6.98 6.78 6.96 3.1M
2025-01-10 7.14 7.18 6.96 6.96 3.3M
2025-01-09 7.15 7.24 7.11 7.12 2.6M
2025-01-08 7.16 7.24 7.03 7.19 4.0M
2025-01-07 7.13 7.20 7.03 7.19 3.6M
2025-01-06 7.10 7.24 6.88 7.13 5.9M
2025-01-03 7.48 7.54 7.09 7.12 6.8M
2025-01-02 7.50 7.74 7.40 7.45 6.1M