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
2024-12-31 55.34 55.49 52.30 52.38 1.4M
2024-12-30 56.20 56.20 54.00 54.90 1.0M
2024-12-27 57.01 58.03 56.15 56.21 1.2M
2024-12-26 56.10 57.75 55.63 56.98 1.2M
2024-12-25 57.47 57.74 55.50 56.00 1.0M
2024-12-24 57.33 58.27 55.80 57.49 1.3M
2024-12-23 59.83 60.43 56.61 56.69 1.8M
2024-12-20 57.88 60.78 57.44 59.83 2.3M
2024-12-19 56.50 58.16 56.30 57.89 1.4M
2024-12-18 55.49 57.69 54.38 57.12 1.7M
2024-12-17 58.08 58.55 55.00 55.32 1.6M
2024-12-16 59.20 59.95 57.76 58.19 1.4M
2024-12-13 59.96 60.25 58.50 59.19 1.7M
2024-12-12 61.32 61.48 59.67 60.18 2.1M
2024-12-11 60.15 61.86 60.00 61.16 1.8M
2024-12-10 61.00 61.79 59.87 60.24 2.1M
2024-12-09 59.50 59.98 58.36 59.15 1.1M
2024-12-06 59.42 60.68 58.61 60.10 1.5M
2024-12-05 58.46 60.45 58.41 59.71 1.5M
2024-12-04 62.98 63.79 58.90 59.22 2.6M
2024-12-03 60.98 64.19 60.68 61.25 2.9M
2024-12-02 59.80 60.57 59.65 60.32 1.7M
2024-11-29 59.02 61.20 58.30 60.24 2.0M
2024-11-28 60.00 61.00 59.11 59.20 2.0M
2024-11-27 57.10 61.20 56.01 61.00 2.8M
2024-11-26 58.13 58.89 56.96 57.19 1.0M
2024-11-25 57.01 58.17 56.25 58.13 1.3M
2024-11-22 60.39 60.90 56.85 56.85 1.8M
2024-11-21 59.90 61.14 59.03 60.42 1.5M
2024-11-20 60.37 60.86 59.58 60.41 1.5M
2024-11-19 57.73 60.57 57.51 60.50 2.1M
2024-11-18 61.01 61.70 56.88 57.49 2.1M
2024-11-15 63.88 64.76 60.68 60.70 2.3M
2024-11-14 65.80 66.40 63.60 64.03 2.4M
2024-11-13 67.28 68.80 65.00 66.51 3.3M
2024-11-12 66.33 68.80 65.06 67.95 4.6M
2024-11-11 64.60 67.69 64.51 66.95 4.8M
2024-11-08 64.66 66.00 63.30 63.80 4.0M
2024-11-07 60.92 63.45 60.88 63.08 2.9M
2024-11-06 61.84 63.59 60.71 61.48 3.1M
2024-11-05 59.26 61.89 59.03 61.73 2.5M
2024-11-04 57.88 60.00 57.00 59.24 1.9M
2024-11-01 61.92 64.30 57.30 57.69 3.3M
2024-10-31 60.89 64.50 59.67 63.04 3.7M
2024-10-30 61.40 62.02 59.58 61.16 3.5M
2024-10-29 66.20 67.99 62.51 62.60 4.7M
2024-10-28 66.00 66.79 65.11 66.31 4.0M
2024-10-25 63.91 69.00 62.50 67.49 6.6M
2024-10-24 60.52 65.87 60.26 65.00 5.8M
2024-10-23 62.00 64.14 61.01 61.50 4.1M
2024-10-22 63.50 65.88 61.80 63.76 4.8M
2024-10-21 62.30 68.30 62.00 63.22 7.2M
2024-10-18 59.67 65.92 59.66 63.01 7.3M
2024-10-17 60.00 60.98 57.50 58.00 3.4M
2024-10-16 55.37 58.98 55.11 58.80 3.3M
2024-10-15 57.80 60.51 56.90 56.99 3.5M
2024-10-14 55.40 58.50 54.75 58.35 3.6M
2024-10-11 59.57 60.54 54.23 55.35 3.8M
2024-10-10 65.00 65.99 58.04 59.57 4.6M
2024-10-09 64.81 74.47 62.59 65.00 8.2M
2024-10-08 68.15 68.15 61.68 68.15 7.4M
2024-09-30 50.80 57.87 49.51 56.79 6.0M
2024-09-27 46.90 49.68 46.65 48.99 4.4M
2024-09-26 45.30 46.43 44.93 46.42 3.0M
2024-09-25 45.00 46.30 44.67 45.23 2.9M
2024-09-24 43.80 44.81 43.05 44.79 2.2M
2024-09-23 43.17 43.99 42.80 43.52 1.4M
2024-09-20 45.18 45.90 44.00 44.02 2.1M
2024-09-19 45.90 45.99 44.91 45.50 2.4M
2024-09-18 45.35 46.16 44.84 46.00 2.8M
2024-09-13 44.61 45.70 44.31 44.51 2.2M
2024-09-12 43.96 45.19 43.33 45.00 2.3M
2024-09-11 44.63 44.63 43.72 43.95 1.9M
2024-09-10 43.91 46.50 43.84 45.35 3.2M
2024-09-09 42.67 43.72 42.20 43.67 1.3M
2024-09-06 43.03 44.23 42.50 42.85 1.8M
2024-09-05 43.79 43.89 42.71 43.04 1.5M
2024-09-04 43.77 44.18 42.90 43.47 1.5M
2024-09-03 43.98 44.80 43.54 44.26 1.4M
2024-09-02 45.06 45.66 43.76 43.87 2.0M
2024-08-30 43.73 46.05 43.73 45.44 3.1M
2024-08-29 42.46 44.60 41.50 44.14 2.7M
2024-08-28 42.81 43.87 42.69 42.87 1.6M
2024-08-27 43.59 45.13 42.57 43.24 2.1M
2024-08-26 41.95 43.80 41.95 43.71 1.8M
2024-08-23 42.64 43.83 41.90 43.21 2.3M
2024-08-22 45.12 45.14 42.35 42.62 3.3M
2024-08-21 46.50 47.32 44.94 45.14 3.2M
2024-08-20 46.54 47.85 45.73 47.40 4.2M
2024-08-19 47.70 48.20 45.93 46.53 4.6M
2024-08-16 44.70 51.63 44.33 48.44 6.8M
2024-08-15 44.62 45.48 44.02 44.70 3.4M
2024-08-14 45.97 46.69 44.80 45.43 4.4M
2024-08-13 43.25 46.99 42.75 45.97 4.8M
2024-08-12 43.24 44.88 43.00 43.31 4.9M
2024-08-09 49.50 53.42 46.50 47.07 7.7M
2024-08-08 42.46 50.70 41.07 45.67 6.5M
2024-08-07 41.70 42.65 41.40 42.30 1.3M
2024-08-06 41.98 42.21 40.91 41.63 1.3M
2024-08-05 42.80 43.66 41.03 41.03 2.0M
2024-08-02 44.20 45.36 43.58 43.66 2.3M
2024-08-01 44.41 45.70 44.01 44.91 3.2M
2024-07-31 42.40 44.48 42.18 44.08 2.7M
2024-07-30 41.30 42.94 41.05 42.82 2.3M
2024-07-29 41.88 43.00 41.36 41.97 1.6M
2024-07-26 41.23 42.28 40.63 41.86 2.1M
2024-07-25 41.08 41.90 40.78 41.31 2.0M
2024-07-24 43.78 44.51 41.90 42.05 3.1M
2024-07-23 45.98 46.60 44.11 44.24 3.4M
2024-07-22 47.59 48.26 46.38 46.60 4.1M
2024-07-19 46.33 48.63 46.05 47.15 5.5M
2024-07-18 44.70 47.28 44.30 47.05 5.3M
2024-07-17 47.03 48.60 45.83 45.83 5.8M
2024-07-16 47.10 47.90 45.69 47.38 8.6M
2024-07-15 43.00 51.90 43.00 50.11 9.5M
2024-07-12 41.98 44.13 41.47 43.25 2.8M
2024-07-11 42.25 42.58 41.30 42.05 1.7M
2024-07-10 41.78 42.50 41.43 41.51 2.0M
2024-07-09 39.29 43.98 39.03 42.65 2.9M
2024-07-08 39.99 41.60 39.00 39.42 1.4M
2024-07-05 40.76 40.89 39.36 40.06 1.0M
2024-07-04 41.85 42.58 40.31 40.65 1.4M
2024-07-03 41.36 43.35 40.22 42.35 2.1M
2024-07-02 41.37 41.99 40.72 41.50 1.3M
2024-07-01 42.70 43.03 40.91 41.58 1.7M
2024-06-28 42.00 43.85 41.80 42.61 2.2M
2024-06-27 45.58 46.30 42.74 42.86 2.7M
2024-06-26 44.51 46.16 42.77 45.83 2.7M
2024-06-25 49.26 49.98 44.62 45.00 3.7M
2024-06-24 50.00 52.50 49.19 49.41 4.3M
2024-06-21 47.73 54.00 45.03 52.71 5.9M
2024-06-20 47.97 49.98 47.45 48.91 4.2M
2024-06-19 47.03 48.46 45.58 48.45 3.6M
2024-06-18 46.80 47.30 45.85 47.00 2.4M
2024-06-17 46.30 47.51 45.48 47.37 2.8M
2024-06-14 46.51 46.53 44.60 46.38 3.2M
2024-06-13 50.54 50.87 47.10 47.11 4.3M
2024-06-12 50.08 50.40 49.01 49.96 3.9M
2024-06-11 48.33 52.20 47.84 51.43 5.0M
2024-06-07 47.27 49.13 47.00 48.33 3.9M
2024-06-06 47.00 49.55 45.79 49.08 5.3M
2024-06-05 45.79 50.30 45.23 45.91 4.4M
2024-06-04 43.75 50.75 43.55 47.44 5.4M
2024-06-03 42.21 44.40 42.21 44.40 2.6M
2024-05-31 43.07 43.90 42.88 43.18 2.5M
2024-05-30 41.65 44.50 40.94 43.88 3.4M
2024-05-29 42.30 43.68 41.83 42.33 2.3M
2024-05-28 40.81 43.40 40.44 43.11 3.2M
2024-05-27 39.98 41.98 38.28 41.40 1.7M
2024-05-24 41.02 41.60 39.77 39.81 1.1M
2024-05-23 42.30 42.65 41.23 41.29 1.2M
2024-05-22 41.49 42.30 41.15 42.24 1.0M
2024-05-21 41.48 41.98 40.91 41.27 0.8M
2024-05-20 42.41 42.93 41.58 41.89 1.5M
2024-05-17 40.30 42.68 39.51 42.00 1.9M
2024-05-16 40.50 41.15 40.24 40.43 0.9M
2024-05-15 39.80 42.27 39.17 40.36 1.2M
2024-05-14 39.58 40.60 39.50 39.83 1.2M
2024-05-13 41.08 41.08 38.85 39.13 1.5M
2024-05-10 43.06 43.50 41.10 41.23 1.8M
2024-05-09 42.50 43.76 42.23 43.75 1.3M
2024-05-08 42.80 43.30 42.00 42.15 0.9M
2024-05-07 42.69 43.10 42.12 42.80 0.9M
2024-05-06 42.47 43.13 42.11 42.42 0.9M
2024-04-30 42.84 42.94 41.55 41.75 1.0M
2024-04-29 41.22 42.96 41.10 42.69 1.6M
2024-04-26 39.90 42.08 39.66 41.19 1.9M
2024-04-25 40.01 41.75 39.61 40.96 1.4M
2024-04-24 39.49 40.60 39.46 40.56 1.5M
2024-04-23 38.73 40.19 38.60 39.83 1.7M
2024-04-22 38.15 38.44 36.53 37.60 0.8M
2024-04-19 38.95 39.23 38.12 38.25 1.0M
2024-04-18 39.62 40.37 38.03 38.95 1.5M
2024-04-17 37.46 39.70 37.25 39.57 1.8M
2024-04-16 40.00 40.03 35.61 36.34 1.9M
2024-04-15 41.63 42.98 38.87 40.00 1.6M
2024-04-12 42.69 43.77 41.90 42.32 1.3M
2024-04-11 42.94 44.23 42.62 42.69 1.4M
2024-04-10 47.22 47.22 42.48 43.58 2.6M
2024-04-09 50.03 50.88 45.08 47.29 2.4M
2024-04-08 51.35 52.66 49.86 50.03 2.3M
2024-04-03 49.12 53.20 49.12 53.10 3.7M
2024-04-02 51.15 51.18 49.04 49.62 1.9M
2024-04-01 50.88 51.99 50.88 51.46 2.0M
2024-03-29 50.86 51.50 49.36 50.79 2.2M
2024-03-28 49.20 51.92 49.10 51.67 3.2M
2024-03-27 50.50 50.84 47.82 50.10 3.1M
2024-03-26 52.50 54.42 50.80 51.10 4.1M
2024-03-25 57.37 57.90 52.80 53.63 6.9M
2024-03-22 48.96 59.76 48.62 59.76 9.5M
2024-03-21 48.23 55.19 48.23 49.80 4.5M
2024-03-20 47.00 47.55 46.48 47.39 1.8M
2024-03-19 47.00 47.00 46.16 46.43 1.6M
2024-03-18 45.03 46.70 45.01 46.70 2.0M
2024-03-15 44.55 45.05 43.80 45.03 1.1M
2024-03-14 45.23 45.67 43.82 44.60 1.7M
2024-03-13 46.49 46.79 45.60 45.85 1.7M
2024-03-12 45.99 46.99 45.61 46.12 1.8M
2024-03-11 45.59 46.25 45.00 46.19 2.0M
2024-03-08 45.20 46.85 44.60 46.60 2.5M
2024-03-07 46.71 47.88 44.81 45.01 3.2M
2024-03-06 48.25 48.73 45.77 47.66 4.7M
2024-03-05 43.79 52.88 43.51 49.81 5.7M
2024-03-04 43.76 44.38 42.38 44.07 1.6M
2024-03-01 43.76 44.80 43.40 43.95 1.9M
2024-02-29 39.00 43.40 38.80 42.70 2.2M
2024-02-28 45.21 46.21 39.98 40.16 2.7M
2024-02-27 42.60 44.25 41.75 44.25 1.5M
2024-02-26 42.05 44.15 41.38 42.83 1.7M
2024-02-23 40.70 42.13 40.01 41.93 1.6M
2024-02-22 38.00 39.95 37.99 39.85 1.5M
2024-02-21 37.37 39.79 37.01 38.29 1.4M
2024-02-20 37.50 38.17 36.13 37.92 1.2M
2024-02-19 35.80 37.50 35.80 37.36 1.8M
2024-02-08 30.21 35.95 30.20 35.50 2.3M
2024-02-07 32.50 33.00 30.24 30.88 2.0M
2024-02-06 31.46 33.96 29.21 32.60 1.8M
2024-02-05 37.18 37.18 31.31 32.10 1.6M
2024-02-02 39.62 40.93 36.10 37.50 1.2M
2024-02-01 40.02 41.35 39.30 40.09 1.1M
2024-01-31 43.86 44.00 40.50 40.53 1.1M
2024-01-30 44.55 45.47 43.48 43.49 0.9M
2024-01-29 47.01 48.48 45.15 45.16 1.2M
2024-01-26 47.91 50.49 47.18 47.51 1.6M
2024-01-25 46.00 47.94 45.41 47.90 1.0M
2024-01-24 46.72 46.72 44.09 45.90 0.8M
2024-01-23 46.21 46.69 45.30 46.04 0.6M
2024-01-22 49.16 49.97 45.55 46.00 0.8M
2024-01-19 50.61 51.20 49.15 49.17 0.5M
2024-01-18 50.13 50.65 48.60 50.35 0.8M
2024-01-17 51.82 52.00 50.18 50.18 0.5M
2024-01-16 52.20 52.45 51.07 51.81 0.5M
2024-01-15 51.98 52.85 51.20 52.20 0.5M
2024-01-12 53.29 53.60 52.14 52.26 0.6M
2024-01-11 52.51 53.49 52.10 53.27 0.6M
2024-01-10 52.96 53.50 51.94 52.47 0.5M
2024-01-09 53.34 54.20 52.90 53.02 0.4M
2024-01-08 54.60 54.63 53.00 53.00 0.5M
2024-01-05 55.90 56.59 54.17 54.60 0.6M
2024-01-04 56.23 56.49 55.66 55.88 0.4M
2024-01-03 57.15 57.88 55.72 56.18 0.6M
2024-01-02 58.50 58.50 57.15 57.15 0.7M