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
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 61.00 61.27 60.01 60.10 0.7M
2022-12-29 61.11 61.99 60.53 60.63 1.0M
2022-12-28 62.47 62.63 61.25 61.61 0.6M
2022-12-27 62.39 63.53 60.70 63.10 1.1M
2022-12-26 60.77 62.42 60.55 62.31 0.8M
2022-12-23 61.27 61.74 60.25 60.86 0.8M
2022-12-22 63.48 63.85 61.55 61.69 0.7M
2022-12-21 65.00 65.21 62.36 62.97 0.9M
2022-12-20 64.83 65.87 64.53 64.93 0.8M
2022-12-19 66.67 66.83 64.60 64.85 1.0M
2022-12-16 69.48 69.48 66.79 67.27 1.7M
2022-12-15 69.06 73.25 69.00 70.31 2.2M
2022-12-14 71.33 75.33 70.38 70.47 2.8M
2022-12-13 70.92 71.33 68.52 68.65 1.2M
2022-12-12 70.44 72.57 69.33 71.45 1.9M
2022-12-09 68.67 71.34 67.39 70.85 2.3M
2022-12-08 68.41 70.40 68.00 69.09 1.6M
2022-12-07 70.30 70.30 67.91 68.01 1.4M
2022-12-06 67.75 70.00 67.19 68.95 1.7M
2022-12-05 69.20 69.66 66.81 67.80 1.4M
2022-12-02 67.83 69.73 67.80 68.79 1.1M
2022-12-01 68.93 70.43 67.97 68.39 1.6M
2022-11-30 71.25 71.25 67.80 68.17 1.8M
2022-11-29 70.97 72.33 69.85 71.37 1.1M
2022-11-28 70.33 71.87 69.13 70.67 1.1M
2022-11-25 72.00 75.62 71.41 72.25 1.6M
2022-11-24 71.41 72.38 70.67 71.66 1.0M
2022-11-23 72.69 74.44 70.01 71.10 1.5M
2022-11-22 75.01 76.91 73.35 73.67 1.3M
2022-11-21 75.53 76.99 74.19 75.55 1.1M
2022-11-18 78.57 79.67 75.33 75.43 1.7M
2022-11-17 77.46 80.13 75.87 78.59 1.8M
2022-11-16 77.20 79.12 76.19 78.07 1.9M
2022-11-15 69.49 79.92 69.21 77.72 3.6M
2022-11-14 69.49 71.13 68.40 69.20 1.2M
2022-11-11 72.72 73.99 69.75 70.59 1.8M
2022-11-10 71.31 73.89 70.07 70.38 1.8M
2022-11-09 74.00 75.09 71.85 71.87 1.5M
2022-11-08 75.97 76.63 74.26 74.80 1.3M
2022-11-07 74.41 76.19 73.11 75.54 2.0M
2022-11-04 74.95 75.24 73.35 74.76 2.2M
2022-11-03 69.33 76.20 69.33 75.49 3.3M
2022-11-02 72.00 73.20 70.20 70.21 2.4M
2022-11-01 71.99 72.58 70.19 72.20 2.3M
2022-10-31 71.20 76.20 70.80 73.09 3.3M
2022-10-28 69.33 73.32 68.97 72.17 3.9M
2022-10-27 68.41 73.12 68.02 69.80 4.2M
2022-10-26 68.00 69.67 67.40 68.67 3.3M
2022-10-25 66.06 71.14 65.26 69.00 4.6M
2022-10-24 64.33 68.73 64.33 67.11 4.4M
2022-10-21 64.07 65.00 61.73 63.79 3.6M
2022-10-20 60.74 67.64 60.48 65.25 4.6M
2022-10-19 62.75 63.32 61.33 61.33 2.4M
2022-10-18 64.99 64.99 62.59 63.25 2.6M
2022-10-17 62.67 65.16 62.34 65.16 3.1M
2022-10-14 62.20 63.65 61.68 63.50 2.6M
2022-10-13 61.88 63.53 61.49 61.54 3.0M
2022-10-12 60.53 62.98 59.93 62.83 2.9M
2022-10-11 61.33 62.02 59.93 60.57 2.7M
2022-10-10 64.39 65.92 60.57 61.00 3.5M
2022-09-30 68.35 69.59 64.96 65.00 3.4M
2022-09-29 70.88 72.46 67.68 68.33 4.5M
2022-09-28 78.67 79.25 70.91 70.99 5.8M
2022-09-27 80.02 83.71 78.05 79.67 5.2M
2022-09-26 81.07 82.20 78.50 81.18 6.1M
2022-09-23 90.32 90.99 84.67 85.15 7.7M
2022-09-22 90.00 93.33 86.07 89.87 11.0M