联动科技

301369
🏛️ 中国 →
93.06
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 79.78 80.87 77.80 79.57 366.0K
09:35 79.46 80.80 79.18 79.50 218.4K
09:40 79.40 79.40 78.00 78.00 107.0K
09:45 77.99 78.60 77.61 78.60 104.4K
09:50 78.60 78.67 77.63 77.73 81.1K
09:55 77.58 77.80 77.25 77.26 37.8K
10:00 77.28 77.57 77.00 77.57 49.1K
10:05 77.58 77.58 76.95 77.04 57.5K
10:10 77.00 77.10 76.60 77.00 54.1K
10:15 77.08 77.09 76.46 76.46 41.9K
10:20 76.51 76.55 76.18 76.18 34.6K
10:25 76.16 76.35 76.00 76.24 32.5K
10:30 76.24 76.36 76.01 76.28 24.6K
10:35 76.28 76.53 75.88 75.88 44.7K
10:40 75.88 76.33 75.52 76.24 27.9K
10:45 76.11 76.23 76.02 76.17 12.7K
10:50 76.23 76.40 76.09 76.31 14.0K
10:55 76.32 76.54 76.00 76.54 20.0K
11:00 76.37 76.57 76.30 76.46 26.1K
11:05 76.47 76.92 76.40 76.51 25.7K
11:10 76.70 76.81 76.40 76.40 24.0K
11:15 76.39 76.91 76.30 76.73 17.9K
11:20 76.73 76.75 76.10 76.10 6.7K
11:25 76.08 76.08 75.51 75.51 24.0K
13:00 75.55 76.03 75.08 75.93 20.9K
13:05 75.72 75.89 75.50 75.55 12.9K
13:10 75.56 76.23 75.56 76.02 12.1K
13:15 76.02 76.15 75.89 76.01 9.1K
13:20 76.08 76.14 75.56 76.08 17.5K
13:25 76.00 76.23 75.90 76.20 5.4K
13:30 76.18 76.39 76.01 76.01 9.0K
13:35 76.00 76.10 75.75 75.88 12.3K
13:40 75.89 75.97 75.76 75.78 5.9K
13:45 75.77 75.78 75.63 75.63 17.3K
13:50 75.63 76.15 75.63 76.15 13.7K
13:55 76.21 76.21 76.00 76.19 5.7K
14:00 76.14 76.14 75.60 75.61 11.4K
14:05 75.61 75.70 75.30 75.36 29.4K
14:10 75.31 75.35 75.12 75.23 15.1K
14:15 75.30 75.71 75.28 75.71 10.9K
14:20 75.72 75.91 75.51 75.91 21.1K
14:25 75.92 76.60 75.91 76.59 23.6K
14:30 76.59 76.81 76.36 76.68 37.8K
14:35 76.73 76.85 76.48 76.50 18.8K
14:40 76.61 77.20 76.58 77.20 36.0K
14:45 77.18 77.35 77.08 77.33 34.4K
14:50 77.33 77.40 77.10 77.18 53.7K
14:55 77.17 77.82 77.14 77.79 46.4K
15:40 77.40 77.40 77.40 77.40 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 79.01 95.80 79.01 93.06 5.6M
2025-09-25 81.28 82.00 79.65 80.12 2.3M
2025-09-24 76.99 84.90 76.70 82.79 3.7M
2025-09-23 79.13 81.00 75.08 77.40 1.9M
2025-09-22 74.86 77.25 74.86 76.46 1.3M
2025-09-19 73.66 76.97 73.30 74.83 1.9M
2025-09-18 76.20 77.55 73.29 73.90 2.1M
2025-09-17 77.00 78.90 76.03 76.31 1.1M
2025-09-16 74.85 77.14 74.35 76.88 1.4M
2025-09-15 76.57 77.18 74.00 75.14 1.7M
2025-09-12 77.90 77.90 75.44 76.01 2.0M
2025-09-11 77.67 79.54 75.55 78.28 2.1M
2025-09-10 81.22 82.30 78.13 78.27 2.0M
2025-09-09 82.06 83.47 80.75 81.96 1.9M
2025-09-08 77.80 82.89 76.62 82.89 2.4M
2025-09-05 76.00 79.87 73.05 78.33 2.7M
2025-09-04 81.07 82.39 73.33 77.14 3.5M
2025-09-03 77.72 83.90 76.36 81.98 3.4M
2025-09-02 80.30 81.68 76.00 78.35 3.3M
2025-09-01 74.82 80.00 74.18 78.78 3.8M
2025-08-29 73.06 74.90 72.43 73.66 2.7M
2025-08-28 73.50 76.80 73.40 75.00 3.4M
2025-08-27 72.09 77.00 71.56 74.79 4.5M
2025-08-26 71.00 75.78 70.59 72.20 3.4M
2025-08-25 73.09 73.09 69.78 69.84 4.0M
2025-08-22 67.10 73.90 65.77 72.21 4.7M
2025-08-21 64.44 69.05 63.78 67.11 4.6M
2025-08-20 62.26 65.05 61.00 65.01 2.3M
2025-08-19 63.81 63.98 62.00 62.27 2.1M
2025-08-18 61.22 64.23 60.55 64.00 3.5M
2025-08-15 60.20 61.28 59.80 61.19 1.8M
2025-08-14 63.00 63.14 60.00 60.29 2.2M
2025-08-13 62.48 63.88 62.00 63.14 2.3M
2025-08-12 61.51 62.88 60.88 62.48 2.6M
2025-08-11 57.69 64.47 57.69 62.07 5.7M
2025-08-08 59.05 59.86 58.20 58.20 1.7M
2025-08-07 58.02 60.70 57.75 59.98 3.3M
2025-08-06 58.52 58.77 57.50 58.06 1.8M
2025-08-05 58.60 59.20 57.92 58.60 1.4M
2025-08-04 57.50 59.22 56.80 58.70 2.1M
2025-08-01 57.00 58.92 56.34 58.29 2.4M
2025-07-31 58.01 58.90 57.18 57.27 2.7M
2025-07-30 56.42 58.33 55.80 58.23 3.4M
2025-07-29 55.89 56.30 55.39 56.10 1.5M
2025-07-28 54.83 56.30 54.75 55.97 2.0M
2025-07-25 54.57 55.09 54.21 54.83 1.2M
2025-07-24 54.90 55.14 54.30 54.57 1.7M
2025-07-23 53.76 54.90 53.23 54.77 1.9M
2025-07-22 53.39 54.10 53.10 53.96 1.2M
2025-07-21 53.30 53.48 53.06 53.43 0.7M
2025-07-18 53.82 53.92 53.16 53.35 0.7M
2025-07-17 53.00 53.68 52.86 53.51 0.8M
2025-07-16 53.39 53.96 53.00 53.15 0.8M
2025-07-15 53.80 54.09 53.03 53.35 0.9M
2025-07-14 53.25 54.54 53.00 53.83 1.0M
2025-07-11 53.11 53.75 52.76 53.44 1.0M
2025-07-10 53.42 53.68 53.00 53.33 1.2M
2025-07-09 54.51 54.53 53.12 53.43 1.8M
2025-07-08 54.51 54.90 54.13 54.52 1.9M
2025-07-07 56.08 56.08 54.37 54.47 2.0M
2025-07-04 55.05 56.70 53.88 55.96 3.0M
2025-07-03 53.91 56.10 53.55 55.30 3.4M
2025-07-02 54.60 55.59 53.86 54.22 4.1M
2025-07-01 53.99 62.00 53.99 56.75 6.6M
2025-06-30 52.34 54.59 52.13 53.71 1.7M
2025-06-27 52.53 53.37 51.99 51.99 1.3M
2025-06-26 52.82 53.12 52.05 52.09 1.0M
2025-06-25 52.87 52.99 51.91 52.65 1.3M
2025-06-24 51.37 53.47 51.09 52.87 1.8M
2025-06-23 50.76 51.50 50.17 51.37 0.9M
2025-06-20 50.97 51.87 50.40 50.77 0.7M
2025-06-19 51.24 51.88 50.65 51.00 0.8M
2025-06-18 50.58 51.36 50.46 51.22 0.6M
2025-06-17 50.78 51.52 50.18 50.84 0.6M
2025-06-16 50.11 50.78 49.75 50.78 0.7M
2025-06-13 50.50 51.30 49.70 49.96 0.8M
2025-06-12 50.33 51.46 50.03 50.96 0.9M
2025-06-11 50.25 50.71 50.18 50.62 0.6M
2025-06-10 50.74 51.00 49.70 50.20 1.1M
2025-06-09 50.90 50.99 50.02 50.70 0.9M
2025-06-06 49.86 50.38 49.82 50.28 0.9M
2025-06-05 49.18 50.45 49.18 50.00 1.3M
2025-06-04 48.75 49.40 48.70 49.32 1.0M
2025-06-03 48.18 49.18 48.03 48.90 0.9M
2025-05-30 49.10 49.10 48.20 48.45 0.9M
2025-05-29 47.50 49.22 47.50 49.02 1.3M
2025-05-28 46.97 48.20 46.56 47.74 1.1M
2025-05-27 46.90 47.24 46.38 46.96 0.7M
2025-05-26 47.02 47.70 46.81 47.30 0.7M
2025-05-23 47.50 48.48 46.90 46.90 1.0M
2025-05-22 48.27 49.10 47.33 47.45 0.7M
2025-05-21 48.90 49.20 47.88 48.27 0.9M
2025-05-20 47.98 49.18 47.71 48.90 0.9M
2025-05-19 47.48 48.17 47.00 47.95 0.6M
2025-05-16 47.80 48.39 47.48 47.49 0.7M
2025-05-15 48.84 48.88 47.80 47.86 0.8M
2025-05-14 48.67 49.48 48.36 48.86 1.1M
2025-05-13 49.99 50.27 48.65 48.70 1.0M
2025-05-12 48.78 49.50 48.38 49.35 1.1M
2025-05-09 49.31 49.63 48.01 48.32 1.0M
2025-05-08 48.60 49.55 47.73 49.50 1.6M
2025-05-07 49.23 49.60 47.95 49.48 1.7M
2025-05-06 47.81 48.50 47.38 48.45 0.9M
2025-04-30 47.11 47.86 47.07 47.09 0.6M
2025-04-29 46.41 47.58 46.18 47.06 0.6M
2025-04-28 46.88 46.96 45.91 46.53 1.0M
2025-04-25 47.77 48.15 46.26 46.99 1.1M
2025-04-24 49.20 49.20 47.68 48.19 0.8M
2025-04-23 49.12 49.61 48.87 49.27 0.7M
2025-04-22 48.67 49.56 48.20 49.12 0.9M
2025-04-21 47.99 48.65 47.30 48.65 0.9M
2025-04-18 49.01 49.49 47.70 47.78 1.1M
2025-04-17 49.24 50.57 48.98 49.40 0.9M
2025-04-16 50.30 50.99 48.40 49.40 0.9M
2025-04-15 50.50 50.81 49.66 50.30 0.9M
2025-04-14 51.99 52.60 50.60 50.94 1.8M
2025-04-11 47.46 52.49 47.00 50.93 2.5M
2025-04-10 48.01 49.30 47.06 47.72 1.5M
2025-04-09 43.50 46.98 41.21 46.48 2.0M
2025-04-08 44.00 46.67 43.50 44.62 1.8M
2025-04-07 51.17 51.40 43.10 43.10 2.3M
2025-04-03 54.33 55.28 53.33 53.88 0.7M
2025-04-02 54.98 56.20 54.60 54.68 0.6M
2025-04-01 54.00 55.70 53.99 55.28 1.0M
2025-03-31 53.88 54.34 52.80 53.77 1.0M
2025-03-28 55.73 57.70 54.01 54.08 1.3M
2025-03-27 54.08 56.88 53.08 55.76 1.6M
2025-03-26 53.88 54.99 53.46 54.14 0.7M
2025-03-25 54.00 54.30 53.07 53.71 0.7M
2025-03-24 55.24 55.82 52.52 54.04 1.2M
2025-03-21 56.60 56.60 55.00 55.11 1.1M
2025-03-20 57.20 57.78 56.51 56.73 1.0M
2025-03-19 58.31 58.42 56.91 57.39 1.0M
2025-03-18 58.90 59.39 57.98 58.40 1.4M
2025-03-17 57.44 59.18 57.10 58.35 1.6M
2025-03-14 56.50 57.98 55.60 57.38 1.4M
2025-03-13 57.03 57.73 55.63 56.12 1.3M
2025-03-12 56.90 58.36 56.61 57.45 1.8M
2025-03-11 56.22 57.21 56.00 56.84 1.0M
2025-03-10 55.95 57.78 55.25 57.06 1.4M
2025-03-07 56.43 57.08 55.42 55.80 1.1M
2025-03-06 55.98 58.20 55.98 56.80 1.6M
2025-03-05 55.90 56.59 55.06 55.75 0.9M
2025-03-04 53.52 56.10 53.02 55.91 1.3M
2025-03-03 54.99 55.25 53.60 53.80 1.0M
2025-02-28 56.74 57.25 53.86 54.00 1.3M
2025-02-27 57.74 58.41 55.78 57.15 1.4M
2025-02-26 57.29 57.98 56.82 57.74 1.4M
2025-02-25 56.00 57.69 55.50 57.21 1.4M
2025-02-24 56.67 58.39 56.30 56.91 1.6M
2025-02-21 55.75 57.48 55.10 57.10 1.8M
2025-02-20 55.87 56.49 55.21 55.90 1.0M
2025-02-19 53.50 55.77 53.50 55.76 1.3M
2025-02-18 55.50 56.05 53.68 53.98 1.2M
2025-02-17 55.58 55.89 55.00 55.58 1.1M
2025-02-14 55.38 55.77 54.49 55.00 1.0M
2025-02-13 56.96 56.97 55.30 55.44 1.2M
2025-02-12 56.46 57.12 55.76 56.97 1.6M
2025-02-11 57.80 57.99 56.10 56.20 2.4M
2025-02-10 54.85 59.50 54.33 58.17 2.8M
2025-02-07 54.73 55.49 53.77 54.48 1.6M
2025-02-06 52.68 55.50 52.30 54.76 1.4M
2025-02-05 51.99 53.35 51.67 52.88 1.1M
2025-01-27 52.40 52.92 51.01 51.11 0.7M
2025-01-24 50.90 52.36 50.90 52.23 0.9M
2025-01-23 52.20 53.16 51.32 51.32 1.1M
2025-01-22 52.65 53.45 51.45 51.85 0.9M
2025-01-21 52.60 53.97 51.33 52.95 1.3M
2025-01-20 52.97 52.99 51.52 52.17 0.9M
2025-01-17 51.59 52.79 50.85 52.00 1.0M
2025-01-16 52.20 52.85 51.02 51.53 0.8M
2025-01-15 51.91 52.88 51.31 51.84 1.1M
2025-01-14 49.97 51.79 49.33 51.74 1.3M
2025-01-13 48.49 50.00 47.76 49.62 0.8M
2025-01-10 50.45 51.68 49.24 49.26 1.2M
2025-01-09 49.80 51.25 49.80 50.45 0.8M
2025-01-08 50.61 51.08 48.96 50.30 1.1M
2025-01-07 49.98 50.80 49.49 50.80 1.2M
2025-01-06 48.28 50.95 46.86 49.40 1.4M
2025-01-03 51.33 51.53 48.33 48.35 1.4M
2025-01-02 52.39 53.96 50.05 50.89 1.4M