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
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
2024-12-31 7.63 7.74 7.50 7.52 3.9M
2024-12-30 7.56 7.66 7.48 7.63 4.2M
2024-12-27 7.52 7.68 7.52 7.64 4.2M
2024-12-26 7.48 7.60 7.48 7.52 3.5M
2024-12-25 7.63 7.65 7.40 7.50 5.3M
2024-12-24 7.59 7.70 7.56 7.65 5.1M
2024-12-23 7.94 7.99 7.58 7.60 8.1M
2024-12-20 7.88 8.06 7.85 8.00 5.7M
2024-12-19 7.86 7.98 7.76 7.88 5.6M
2024-12-18 7.96 8.09 7.81 7.96 6.2M
2024-12-17 8.35 8.38 7.91 7.93 9.8M
2024-12-16 8.22 8.39 8.22 8.33 7.2M
2024-12-13 8.40 8.40 8.20 8.22 6.4M
2024-12-12 8.22 8.42 8.17 8.41 8.5M
2024-12-11 8.10 8.22 8.08 8.21 7.3M
2024-12-10 8.31 8.34 8.06 8.08 7.4M
2024-12-09 8.09 8.22 8.05 8.15 6.9M
2024-12-06 8.09 8.14 8.03 8.10 6.9M
2024-12-05 8.00 8.14 7.95 8.03 7.1M
2024-12-04 8.06 8.23 7.97 8.03 10.3M
2024-12-03 8.11 8.17 8.01 8.08 8.2M
2024-12-02 8.09 8.14 8.03 8.12 12.2M
2024-11-29 7.91 8.22 7.91 8.15 18.6M
2024-11-28 7.78 7.96 7.78 7.90 7.8M
2024-11-27 7.75 7.82 7.54 7.82 6.4M
2024-11-26 7.73 7.82 7.72 7.78 6.1M
2024-11-25 7.57 7.82 7.57 7.76 9.2M
2024-11-22 7.80 7.87 7.57 7.58 8.6M
2024-11-21 7.78 7.86 7.74 7.81 8.8M
2024-11-20 7.65 7.82 7.57 7.80 13.7M
2024-11-19 7.68 7.88 7.44 7.67 21.5M
2024-11-18 7.97 8.16 7.72 7.80 26.7M
2024-11-15 7.48 7.60 7.42 7.42 4.0M
2024-11-14 7.63 7.68 7.47 7.50 4.4M
2024-11-13 7.61 7.72 7.51 7.65 5.0M
2024-11-12 7.67 7.78 7.59 7.60 9.3M
2024-11-11 7.57 7.65 7.55 7.65 4.7M
2024-11-08 7.73 7.76 7.58 7.61 7.1M
2024-11-07 7.50 7.69 7.46 7.69 7.5M
2024-11-06 7.59 7.60 7.49 7.55 6.9M
2024-11-05 7.49 7.59 7.44 7.55 6.5M
2024-11-04 7.38 7.47 7.34 7.47 4.4M
2024-11-01 7.52 7.59 7.37 7.39 7.4M
2024-10-31 7.50 7.66 7.47 7.56 6.9M
2024-10-30 7.51 7.62 7.47 7.50 6.5M
2024-10-29 7.72 7.76 7.53 7.53 9.6M
2024-10-28 7.45 7.74 7.45 7.71 14.2M
2024-10-25 7.27 7.39 7.24 7.39 8.4M
2024-10-24 7.13 7.20 7.11 7.20 4.2M
2024-10-23 7.07 7.19 7.05 7.15 5.3M
2024-10-22 7.01 7.08 7.01 7.08 3.3M
2024-10-21 7.03 7.08 6.97 7.02 4.1M
2024-10-18 6.94 7.08 6.88 7.01 5.1M
2024-10-17 7.03 7.08 6.92 6.93 3.0M
2024-10-16 6.92 7.02 6.92 6.99 3.2M
2024-10-15 7.06 7.07 6.95 6.96 4.1M
2024-10-14 7.00 7.10 6.95 7.07 4.6M
2024-10-11 7.20 7.23 6.92 7.00 6.6M
2024-10-10 7.26 7.35 7.11 7.21 7.1M
2024-10-09 7.68 7.68 7.16 7.16 12.2M
2024-10-08 8.28 8.35 7.52 7.84 25.0M
2024-09-30 7.30 7.73 7.00 7.66 29.2M
2024-09-27 6.70 7.22 6.63 7.13 23.2M
2024-09-26 6.25 6.56 6.24 6.56 7.8M
2024-09-25 6.37 6.48 6.24 6.26 7.3M
2024-09-24 5.97 6.11 5.93 6.11 3.3M
2024-09-23 5.87 5.90 5.84 5.89 1.4M
2024-09-20 5.88 5.89 5.80 5.87 1.4M
2024-09-19 5.73 5.89 5.71 5.87 2.0M
2024-09-18 5.75 5.75 5.62 5.72 2.3M
2024-09-13 5.82 5.82 5.73 5.73 1.3M
2024-09-12 5.85 5.90 5.80 5.80 1.7M
2024-09-11 5.91 5.92 5.83 5.85 1.5M
2024-09-10 5.93 5.98 5.84 5.91 1.9M
2024-09-09 5.92 5.97 5.89 5.93 1.8M
2024-09-06 6.00 6.03 5.93 5.93 1.9M
2024-09-05 5.92 6.00 5.92 6.00 1.7M
2024-09-04 5.97 5.98 5.93 5.94 1.8M
2024-09-03 5.98 6.01 5.91 6.00 2.2M
2024-09-02 5.99 6.07 5.97 5.98 2.4M
2024-08-30 5.98 6.09 5.96 5.99 4.1M
2024-08-29 5.94 6.00 5.90 5.98 1.3M
2024-08-28 5.91 6.00 5.87 5.97 1.6M
2024-08-27 5.93 5.96 5.86 5.87 1.7M
2024-08-26 5.86 5.98 5.84 5.95 2.1M
2024-08-23 5.91 5.99 5.86 5.90 1.9M
2024-08-22 6.03 6.03 5.94 5.97 1.6M
2024-08-21 6.06 6.06 5.98 5.99 1.6M
2024-08-20 6.18 6.19 6.05 6.07 1.5M
2024-08-19 6.16 6.21 6.16 6.19 1.0M
2024-08-16 6.22 6.25 6.18 6.18 0.9M
2024-08-15 6.17 6.28 6.15 6.22 2.0M
2024-08-14 6.19 6.23 6.18 6.18 1.3M
2024-08-13 6.22 6.23 6.14 6.20 1.2M
2024-08-12 6.19 6.22 6.16 6.22 1.7M
2024-08-09 6.22 6.24 6.17 6.18 1.3M
2024-08-08 6.16 6.20 6.10 6.19 1.6M
2024-08-07 6.19 6.19 6.11 6.13 1.1M
2024-08-06 6.11 6.18 6.09 6.18 1.9M
2024-08-05 6.16 6.23 6.07 6.08 3.2M
2024-08-02 6.17 6.24 6.16 6.18 1.5M
2024-08-01 6.21 6.23 6.17 6.20 2.1M
2024-07-31 6.05 6.20 6.02 6.20 2.4M
2024-07-30 5.97 6.07 5.95 6.05 1.5M
2024-07-29 6.03 6.05 5.93 5.97 1.8M
2024-07-26 5.92 6.01 5.91 6.01 1.4M
2024-07-25 5.91 5.97 5.84 5.93 1.4M
2024-07-24 5.97 6.03 5.91 5.92 1.8M
2024-07-23 6.05 6.10 5.98 5.98 1.6M
2024-07-22 6.08 6.14 6.04 6.05 1.3M
2024-07-19 6.06 6.12 6.05 6.09 1.2M
2024-07-18 6.09 6.11 6.01 6.08 1.5M
2024-07-17 6.13 6.14 6.08 6.12 1.1M
2024-07-16 6.14 6.18 6.08 6.13 1.5M
2024-07-15 6.26 6.26 6.14 6.16 2.1M
2024-07-12 6.21 6.32 6.18 6.22 2.6M
2024-07-11 6.15 6.25 6.13 6.23 2.2M
2024-07-10 6.10 6.19 6.05 6.07 1.7M
2024-07-09 6.10 6.13 5.90 6.10 2.6M
2024-07-08 6.22 6.23 6.06 6.08 1.7M
2024-07-05 6.18 6.22 6.13 6.21 1.4M
2024-07-04 6.32 6.33 6.16 6.17 2.1M
2024-07-03 6.35 6.38 6.29 6.31 1.2M
2024-07-02 6.30 6.37 6.30 6.33 1.5M
2024-07-01 6.17 6.30 6.16 6.30 2.1M
2024-06-28 6.14 6.24 6.11 6.16 1.7M
2024-06-27 6.23 6.28 6.13 6.14 1.8M
2024-06-26 6.12 6.24 6.03 6.23 2.9M
2024-06-25 6.03 6.21 6.03 6.13 1.8M
2024-06-24 6.25 6.25 6.01 6.04 2.6M
2024-06-21 6.21 6.30 6.18 6.25 1.4M
2024-06-20 6.34 6.36 6.21 6.24 1.9M
2024-06-19 6.34 6.36 6.28 6.32 1.3M
2024-06-18 6.30 6.35 6.23 6.32 1.9M
2024-06-17 6.33 6.36 6.26 6.28 1.9M
2024-06-14 6.31 6.36 6.29 6.34 1.6M
2024-06-13 6.46 6.46 6.31 6.35 2.6M
2024-06-12 6.34 6.47 6.34 6.43 2.2M
2024-06-11 6.43 6.45 6.28 6.37 2.9M
2024-06-07 6.30 6.48 6.29 6.46 3.6M
2024-06-06 6.45 6.47 6.19 6.28 5.1M
2024-06-05 6.60 6.61 6.43 6.44 3.9M
2024-06-04 6.60 6.64 6.50 6.61 4.1M
2024-06-03 6.77 6.81 6.54 6.62 3.8M
2024-05-31 6.83 6.84 6.76 6.80 3.2M
2024-05-30 6.82 6.92 6.77 6.78 3.3M
2024-05-29 6.91 6.97 6.83 6.85 3.3M
2024-05-28 6.92 6.99 6.88 6.94 2.4M
2024-05-27 6.93 6.95 6.84 6.93 2.9M
2024-05-24 6.91 6.95 6.86 6.88 2.8M
2024-05-23 7.09 7.09 6.90 6.92 3.4M
2024-05-22 7.06 7.11 7.05 7.10 2.8M
2024-05-21 7.18 7.19 7.03 7.06 5.0M
2024-05-20 7.21 7.24 7.13 7.18 5.5M
2024-05-17 7.27 7.32 7.17 7.22 5.8M
2024-05-16 7.30 7.36 7.24 7.26 3.9M
2024-05-15 7.30 7.35 7.25 7.28 4.9M
2024-05-14 7.13 7.30 7.13 7.27 5.2M
2024-05-13 7.23 7.23 7.09 7.13 5.9M
2024-05-10 7.33 7.36 7.21 7.24 5.4M
2024-05-09 7.27 7.34 7.23 7.33 3.5M
2024-05-08 7.28 7.34 7.22 7.28 5.0M
2024-05-07 7.37 7.40 7.19 7.34 7.8M
2024-05-06 7.20 7.39 7.17 7.38 13.8M
2024-04-30 7.30 7.30 7.04 7.15 13.0M
2024-04-29 7.30 7.46 7.29 7.46 5.0M
2024-04-26 7.27 7.35 7.25 7.31 4.0M
2024-04-25 7.19 7.41 7.15 7.31 4.5M
2024-04-24 7.16 7.23 7.12 7.21 3.7M
2024-04-23 7.14 7.19 7.06 7.14 2.8M
2024-04-22 7.16 7.23 6.99 7.13 4.2M
2024-04-19 7.19 7.30 7.15 7.19 3.6M
2024-04-18 7.31 7.33 7.18 7.22 4.7M
2024-04-17 6.86 7.26 6.86 7.25 7.2M
2024-04-16 7.25 7.25 6.74 6.75 9.0M
2024-04-15 7.77 7.77 7.13 7.26 9.4M
2024-04-12 7.60 7.77 7.58 7.63 4.1M
2024-04-11 7.51 7.71 7.40 7.59 4.6M
2024-04-10 7.61 7.71 7.48 7.55 5.0M
2024-04-09 7.51 7.64 7.47 7.60 4.6M
2024-04-08 7.66 7.81 7.49 7.51 6.5M
2024-04-03 7.72 7.81 7.63 7.75 4.9M
2024-04-02 7.64 7.75 7.62 7.72 4.8M
2024-04-01 7.48 7.61 7.45 7.59 4.5M
2024-03-29 7.34 7.48 7.28 7.48 4.6M
2024-03-28 7.20 7.39 7.16 7.33 4.3M
2024-03-27 7.36 7.37 7.16 7.16 4.0M
2024-03-26 7.26 7.37 7.23 7.36 3.9M
2024-03-25 7.38 7.49 7.26 7.27 5.3M
2024-03-22 7.58 7.61 7.34 7.41 5.7M
2024-03-21 7.39 7.68 7.36 7.57 5.5M
2024-03-20 7.32 7.41 7.29 7.39 3.0M
2024-03-19 7.35 7.43 7.28 7.32 4.2M
2024-03-18 7.23 7.33 7.23 7.32 5.0M
2024-03-15 7.09 7.21 7.05 7.20 3.5M
2024-03-14 7.09 7.13 7.00 7.08 2.8M
2024-03-13 7.08 7.12 7.03 7.10 4.5M
2024-03-12 7.09 7.11 7.00 7.08 3.7M
2024-03-11 6.95 7.08 6.89 7.08 4.4M
2024-03-08 6.85 6.96 6.82 6.95 3.7M
2024-03-07 6.88 7.01 6.84 6.84 5.0M
2024-03-06 6.74 6.89 6.72 6.85 3.4M
2024-03-05 6.87 6.88 6.75 6.76 4.5M
2024-03-04 6.91 7.01 6.82 6.91 5.1M
2024-03-01 6.95 6.98 6.80 6.94 7.0M
2024-02-29 6.75 6.98 6.70 6.96 8.7M
2024-02-28 7.34 7.38 6.79 6.84 11.3M
2024-02-27 7.11 7.30 7.00 7.29 5.0M
2024-02-26 6.99 7.23 6.98 7.12 7.3M
2024-02-23 6.83 7.01 6.81 6.99 6.3M
2024-02-22 6.70 6.83 6.67 6.83 5.4M
2024-02-21 6.59 6.88 6.52 6.70 8.7M
2024-02-20 6.62 6.70 6.47 6.61 6.0M
2024-02-19 6.66 6.85 6.45 6.62 13.1M
2024-02-08 6.05 6.55 6.05 6.55 13.8M
2024-02-07 5.92 5.98 5.67 5.95 13.0M
2024-02-06 5.73 6.17 5.41 5.92 14.1M
2024-02-05 6.51 6.56 5.93 5.95 14.1M
2024-02-02 6.88 7.07 6.33 6.59 9.0M
2024-02-01 6.97 7.00 6.70 6.82 8.8M
2024-01-31 7.46 7.47 6.97 6.98 7.9M
2024-01-30 7.86 7.86 7.45 7.47 5.2M
2024-01-29 8.00 8.05 7.77 7.83 5.2M
2024-01-26 7.80 8.07 7.78 7.97 6.5M
2024-01-25 7.47 7.84 7.40 7.83 6.9M
2024-01-24 7.30 7.58 7.15 7.45 7.4M
2024-01-23 7.52 7.52 7.17 7.30 8.3M
2024-01-22 8.08 8.12 7.47 7.54 6.9M
2024-01-19 8.17 8.31 8.06 8.12 4.2M
2024-01-18 8.36 8.40 7.93 8.10 6.5M
2024-01-17 8.40 8.52 8.35 8.36 4.1M
2024-01-16 8.50 8.50 8.23 8.39 4.2M
2024-01-15 8.37 8.49 8.31 8.47 2.7M
2024-01-12 8.42 8.52 8.36 8.38 3.7M
2024-01-11 8.44 8.47 8.36 8.43 3.1M
2024-01-10 8.49 8.50 8.35 8.43 3.5M
2024-01-09 8.37 8.50 8.34 8.46 4.4M
2024-01-08 8.43 8.50 8.32 8.34 4.1M
2024-01-05 8.59 8.63 8.39 8.43 3.3M
2024-01-04 8.53 8.60 8.48 8.59 3.6M
2024-01-03 8.48 8.57 8.44 8.54 3.9M
2024-01-02 8.32 8.55 8.28 8.50 6.4M