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
2023-12-29 57.51 57.95 56.79 57.87 0.7M
2023-12-28 55.54 57.72 55.01 57.18 1.1M
2023-12-27 54.65 56.37 54.34 55.70 1.1M
2023-12-26 56.50 56.54 54.35 54.58 0.7M
2023-12-25 56.70 57.29 55.90 56.27 0.5M
2023-12-22 58.13 58.59 56.69 56.76 0.8M
2023-12-21 58.44 58.95 56.70 58.21 0.8M
2023-12-20 58.87 59.76 58.49 58.49 0.6M
2023-12-19 58.63 59.57 58.34 58.89 0.5M
2023-12-18 60.38 60.38 58.49 58.60 0.4M
2023-12-15 60.36 61.07 59.70 59.91 0.5M
2023-12-14 61.00 61.65 60.28 60.34 0.6M
2023-12-13 61.83 61.83 60.41 60.69 0.6M
2023-12-12 62.37 63.10 61.66 61.84 0.8M
2023-12-11 61.53 62.37 60.67 62.27 0.9M
2023-12-08 61.07 62.35 61.07 61.79 0.9M
2023-12-07 61.74 61.97 60.39 61.14 0.7M
2023-12-06 60.88 61.82 60.71 60.98 0.6M
2023-12-05 62.18 62.78 60.55 60.65 0.7M
2023-12-04 62.99 63.88 62.63 62.81 0.6M
2023-12-01 62.48 63.25 62.22 63.00 0.6M
2023-11-30 63.85 64.49 61.88 62.48 0.8M
2023-11-29 64.14 66.28 63.90 63.96 1.2M
2023-11-28 63.20 65.21 63.20 64.14 0.9M
2023-11-27 62.77 63.82 62.77 63.23 0.7M
2023-11-24 64.90 65.00 62.74 63.00 1.0M
2023-11-23 64.90 65.57 64.57 65.22 0.7M
2023-11-22 65.32 66.62 64.68 64.99 0.9M
2023-11-21 67.30 67.40 65.50 65.67 1.3M
2023-11-20 67.67 67.67 66.03 67.04 1.1M
2023-11-17 66.30 68.27 66.10 67.26 1.5M
2023-11-16 66.80 68.04 66.39 66.46 1.4M
2023-11-15 69.58 69.76 67.20 67.31 2.6M
2023-11-14 66.81 69.36 66.61 69.36 2.2M
2023-11-13 66.94 67.30 66.00 67.24 1.1M
2023-11-10 66.01 67.99 65.71 66.38 1.2M
2023-11-09 67.24 69.06 66.25 66.69 1.5M
2023-11-08 65.80 68.18 64.90 67.38 1.8M
2023-11-07 64.89 66.45 64.70 65.92 1.0M
2023-11-06 64.71 65.50 64.00 65.23 1.2M
2023-11-03 61.30 64.35 61.30 63.98 1.7M
2023-11-02 63.25 63.85 61.45 61.50 0.7M
2023-11-01 63.69 64.28 62.88 63.05 0.6M
2023-10-31 64.00 64.80 62.75 63.43 0.9M
2023-10-30 61.01 64.55 61.01 64.00 1.5M
2023-10-27 59.80 62.89 58.46 62.30 1.5M
2023-10-26 60.76 61.15 59.71 60.90 0.8M
2023-10-25 62.06 62.73 60.47 61.57 1.2M
2023-10-24 60.00 63.80 59.68 62.45 1.2M
2023-10-23 60.80 61.60 59.27 59.66 0.8M
2023-10-20 63.96 64.89 61.62 61.75 1.2M
2023-10-19 61.30 65.38 60.53 64.30 1.9M
2023-10-18 63.43 64.60 61.73 61.80 0.8M
2023-10-17 63.33 63.58 62.26 63.35 0.7M
2023-10-16 64.28 64.51 62.25 62.77 0.9M
2023-10-13 64.03 65.35 63.63 64.50 1.0M
2023-10-12 65.17 65.30 63.36 64.53 1.3M
2023-10-11 63.90 65.45 63.62 65.16 1.3M
2023-10-10 63.55 64.50 63.36 63.91 0.9M
2023-10-09 63.80 64.44 63.05 63.43 0.8M
2023-09-28 63.29 64.59 62.41 63.88 1.1M
2023-09-27 63.68 64.33 62.67 62.73 0.8M
2023-09-26 63.80 64.49 62.88 63.86 0.7M
2023-09-25 64.59 64.65 63.52 64.06 0.7M
2023-09-22 62.41 64.80 62.40 64.70 1.1M
2023-09-21 63.04 63.57 62.29 62.43 0.6M
2023-09-20 64.35 64.68 63.08 63.12 0.5M
2023-09-19 64.50 65.50 63.71 63.91 0.9M
2023-09-18 67.11 67.30 64.91 65.00 1.1M
2023-09-15 67.48 69.05 65.58 67.16 1.2M
2023-09-14 69.09 69.75 66.80 66.98 1.1M
2023-09-13 69.96 71.16 68.20 69.13 1.6M
2023-09-12 71.20 74.04 70.31 71.44 2.0M
2023-09-11 70.75 71.49 69.50 70.36 1.8M
2023-09-08 71.59 73.73 71.30 71.39 2.2M
2023-09-07 71.03 75.76 71.02 72.99 3.3M
2023-09-06 68.53 73.33 68.52 72.46 3.7M
2023-09-05 69.09 72.72 69.09 70.22 2.5M
2023-09-04 70.93 71.82 67.12 69.00 2.5M
2023-09-01 72.48 73.45 70.00 70.93 3.0M
2023-08-31 66.73 69.69 66.70 69.69 2.1M
2023-08-30 65.61 69.31 65.49 67.48 2.1M
2023-08-29 60.06 65.48 60.00 65.26 2.2M
2023-08-28 66.00 66.40 59.60 60.21 2.1M
2023-08-25 67.46 67.46 61.58 61.92 2.2M
2023-08-24 68.18 69.98 67.13 68.59 1.1M
2023-08-23 70.78 70.86 67.72 67.72 1.0M
2023-08-22 69.99 71.31 68.05 71.31 1.3M
2023-08-21 70.00 71.47 69.40 69.70 1.0M
2023-08-18 69.34 73.46 69.33 70.62 1.8M
2023-08-17 67.98 69.58 67.67 69.33 0.8M
2023-08-16 68.06 69.90 68.01 68.37 0.7M
2023-08-15 70.83 72.00 68.10 68.67 1.2M
2023-08-14 71.33 71.99 69.36 70.41 1.1M
2023-08-11 73.69 73.73 71.85 71.85 0.9M
2023-08-10 72.84 73.98 72.44 73.33 0.8M
2023-08-09 74.88 75.29 72.96 73.03 1.4M
2023-08-08 73.68 76.66 73.54 76.05 2.3M
2023-08-07 71.90 72.97 71.72 72.38 0.8M
2023-08-04 72.50 73.70 71.30 71.90 1.4M
2023-08-03 74.20 74.40 72.79 72.79 1.1M
2023-08-02 74.96 75.38 73.98 74.20 1.0M
2023-08-01 74.26 75.24 72.68 74.95 1.4M
2023-07-31 73.41 74.27 70.99 74.27 1.5M
2023-07-28 76.01 77.40 73.39 73.81 2.5M
2023-07-27 83.60 84.79 76.71 77.40 3.5M
2023-07-26 84.30 87.65 83.50 84.81 2.5M
2023-07-25 86.36 87.00 82.15 86.29 3.3M
2023-07-24 85.99 88.62 81.37 84.60 3.3M
2023-07-21 84.99 92.17 84.00 87.67 5.2M
2023-07-20 84.01 85.29 82.19 85.20 2.9M
2023-07-19 80.10 87.00 80.03 85.07 4.7M
2023-07-18 74.91 88.00 74.90 84.05 5.3M
2023-07-17 75.15 76.49 73.80 74.53 0.9M
2023-07-14 77.85 78.80 76.00 76.03 1.3M
2023-07-13 74.91 77.30 74.91 76.79 1.0M
2023-07-12 77.97 77.97 74.78 74.80 1.3M
2023-07-11 77.49 79.38 77.35 78.18 1.0M
2023-07-10 78.34 79.48 77.21 77.45 0.6M
2023-07-07 78.39 79.86 77.32 78.29 0.9M
2023-07-06 79.00 80.33 78.60 79.12 0.9M
2023-07-05 81.50 81.99 79.20 79.35 1.6M
2023-07-04 83.79 83.87 81.32 81.91 1.9M
2023-07-03 80.75 83.38 80.09 82.88 2.0M
2023-06-30 79.60 80.53 77.85 79.70 1.3M
2023-06-29 78.00 80.78 78.00 79.53 1.6M
2023-06-28 76.88 79.31 72.90 79.25 2.4M
2023-06-27 76.55 78.50 75.60 76.64 1.1M
2023-06-26 77.01 78.98 76.16 77.36 1.2M
2023-06-21 80.78 81.50 77.58 77.65 1.8M
2023-06-20 84.00 84.10 81.60 81.66 1.6M
2023-06-19 83.00 84.48 82.01 83.87 1.7M
2023-06-16 82.50 83.81 80.20 83.39 1.8M
2023-06-15 85.40 87.01 81.42 81.73 2.9M
2023-06-14 87.30 88.88 85.54 85.55 1.9M
2023-06-13 86.92 89.48 86.10 87.95 1.8M
2023-06-12 88.00 89.80 87.00 87.10 1.8M
2023-06-09 86.27 89.80 84.32 89.20 2.6M
2023-06-08 90.88 92.50 87.10 87.21 2.9M
2023-06-07 95.85 99.58 92.86 93.22 3.6M
2023-06-06 91.81 95.85 90.00 95.85 4.1M
2023-06-05 89.15 95.23 89.13 93.57 3.6M
2023-06-02 92.44 92.64 89.01 89.14 2.7M
2023-06-01 91.28 93.90 91.00 92.35 3.3M
2023-05-31 88.90 95.50 88.11 93.22 4.6M
2023-05-30 90.00 95.84 88.92 90.73 4.8M
2023-05-29 86.15 92.29 83.25 91.65 5.2M
2023-05-26 83.05 86.68 83.01 84.68 3.0M
2023-05-25 84.08 86.40 81.00 84.68 3.5M
2023-05-24 82.58 87.61 82.50 84.45 3.6M
2023-05-23 87.39 88.32 83.35 83.35 3.4M
2023-05-22 89.20 91.80 86.64 88.90 3.3M
2023-05-19 86.81 93.09 86.81 91.90 5.2M
2023-05-18 86.00 91.19 84.26 86.31 4.4M
2023-05-17 87.18 94.30 87.00 89.00 5.1M
2023-05-16 83.88 95.90 78.06 89.85 6.2M
2023-05-15 85.79 85.79 81.60 83.45 4.0M
2023-05-12 82.78 87.50 81.00 87.00 5.0M
2023-05-11 74.85 88.31 74.80 85.32 6.3M
2023-05-10 72.00 74.58 71.78 74.30 3.8M
2023-05-09 69.00 77.97 69.00 75.03 5.9M
2023-05-08 67.18 68.40 65.42 67.88 2.0M
2023-05-05 69.44 70.19 67.08 67.41 2.3M
2023-05-04 71.23 71.93 68.40 68.94 3.0M
2023-04-28 70.42 72.88 69.69 72.43 3.0M
2023-04-27 71.75 74.30 69.81 70.48 3.7M
2023-04-26 73.10 74.85 71.12 71.93 4.2M
2023-04-25 82.01 83.80 76.16 76.16 6.4M
2023-04-24 94.31 95.93 91.15 95.20 3.6M
2023-04-21 108.50 108.50 96.53 96.68 5.4M
2023-04-20 106.00 113.37 105.00 111.57 5.3M
2023-04-19 112.45 118.12 109.26 112.85 5.9M
2023-04-18 114.00 115.92 109.25 113.92 6.1M
2023-04-17 103.33 121.25 103.33 120.77 8.3M
2023-04-14 86.59 101.04 86.59 101.04 5.9M
2023-04-13 82.33 85.45 80.79 84.20 2.3M
2023-04-12 81.67 82.96 80.49 82.72 1.5M
2023-04-11 79.13 83.17 78.67 81.78 2.2M
2023-04-10 82.67 83.20 78.00 79.00 2.0M
2023-04-07 82.99 84.33 81.79 82.63 1.7M
2023-04-06 77.33 85.34 77.13 83.32 3.2M
2023-04-04 78.77 80.97 77.57 79.07 2.1M
2023-04-03 78.67 80.32 78.05 78.97 2.1M
2023-03-31 78.42 79.01 77.11 78.39 1.9M
2023-03-30 75.33 81.48 75.28 79.01 3.9M
2023-03-29 71.34 76.44 71.13 75.57 3.0M
2023-03-28 71.99 72.54 71.07 71.13 1.1M
2023-03-27 73.33 74.53 71.91 72.53 1.6M
2023-03-24 75.46 75.46 73.73 73.85 1.9M
2023-03-23 73.77 75.77 72.67 75.63 2.4M
2023-03-22 75.20 75.32 73.33 73.85 1.6M
2023-03-21 72.00 74.98 70.89 74.37 2.4M
2023-03-20 73.33 74.22 70.23 72.25 2.9M
2023-03-17 73.62 74.53 72.44 73.59 1.6M
2023-03-16 71.65 73.91 71.21 72.33 1.5M
2023-03-15 75.34 76.19 72.41 72.73 2.6M
2023-03-14 73.41 76.45 72.35 76.45 2.5M
2023-03-13 74.02 76.30 72.33 74.01 2.1M
2023-03-10 72.07 75.86 71.87 73.38 2.2M
2023-03-09 72.61 73.70 72.00 72.67 1.7M
2023-03-08 68.87 73.47 68.73 72.27 2.4M
2023-03-07 70.93 72.27 68.69 68.90 1.3M
2023-03-06 70.22 71.84 68.60 70.93 1.7M
2023-03-03 69.92 71.30 69.07 70.63 1.6M
2023-03-02 69.53 70.85 68.57 68.73 1.0M
2023-03-01 69.33 69.77 68.93 69.68 0.7M
2023-02-28 68.69 69.81 68.39 69.40 0.7M
2023-02-27 69.51 70.80 68.44 68.67 0.8M
2023-02-24 69.97 71.51 69.62 69.85 1.0M
2023-02-23 68.64 70.63 68.20 69.63 0.9M
2023-02-22 67.33 68.93 67.01 68.53 0.6M
2023-02-21 70.69 71.25 67.08 67.87 1.6M
2023-02-20 68.73 71.02 68.12 70.69 0.9M
2023-02-17 70.67 71.33 69.12 69.13 1.0M
2023-02-16 73.45 74.25 70.05 70.34 1.8M
2023-02-15 73.26 74.33 73.05 74.06 1.0M
2023-02-14 73.77 74.99 73.07 73.24 1.0M
2023-02-13 73.95 74.19 73.07 73.77 1.0M
2023-02-10 74.47 75.15 73.00 73.60 1.4M
2023-02-09 72.47 75.05 71.14 74.91 2.3M
2023-02-08 73.00 74.69 71.20 71.25 1.6M
2023-02-07 71.07 72.73 70.77 72.70 1.1M
2023-02-06 72.00 73.25 70.20 70.95 1.1M
2023-02-03 71.15 72.22 70.76 72.11 1.0M
2023-02-02 70.71 73.25 70.47 71.25 1.5M
2023-02-01 70.05 71.25 69.73 70.59 0.9M
2023-01-31 70.00 70.33 69.11 69.87 0.6M
2023-01-30 70.81 71.20 69.33 70.13 0.9M
2023-01-20 71.61 71.99 69.81 70.13 0.9M
2023-01-19 66.92 71.47 66.54 71.25 1.9M
2023-01-18 67.47 68.21 66.47 66.99 0.8M
2023-01-17 65.24 67.77 65.24 67.29 1.5M
2023-01-16 63.00 65.44 62.68 65.23 1.2M
2023-01-13 63.00 63.52 62.53 63.28 0.6M
2023-01-12 62.67 63.33 61.83 62.80 0.8M
2023-01-11 63.87 65.50 62.67 62.81 1.3M
2023-01-10 63.93 64.98 63.35 64.10 1.2M
2023-01-09 63.99 64.93 63.25 63.59 0.9M
2023-01-06 63.53 64.39 63.27 63.62 1.0M
2023-01-05 62.68 64.00 62.19 63.77 1.0M
2023-01-04 63.31 64.41 62.28 62.79 1.1M
2023-01-03 60.00 63.57 59.93 63.07 1.6M