荣联科技

002642
🏛️ 中国 →
9.37
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 7.51 7.64 7.13 7.15 21.7M
2024-12-30 7.49 7.55 7.20 7.47 17.9M
2024-12-27 7.41 7.64 7.35 7.49 19.7M
2024-12-26 7.30 7.57 7.29 7.41 21.1M
2024-12-25 7.64 7.64 7.10 7.29 33.6M
2024-12-24 7.72 7.93 7.47 7.64 31.0M
2024-12-23 8.43 8.47 7.64 7.66 46.3M
2024-12-20 8.33 8.48 8.20 8.42 39.5M
2024-12-19 7.87 8.59 7.84 8.38 59.1M
2024-12-18 7.88 8.08 7.67 7.97 24.9M
2024-12-17 8.27 8.28 7.81 7.82 30.7M
2024-12-16 8.39 8.49 8.22 8.27 28.0M
2024-12-13 8.69 8.77 8.43 8.44 42.4M
2024-12-12 8.68 9.13 8.64 8.78 61.6M
2024-12-11 8.41 8.68 8.38 8.66 49.7M
2024-12-10 8.49 8.76 8.32 8.48 67.0M
2024-12-09 8.36 8.43 8.15 8.26 31.0M
2024-12-06 8.26 8.45 8.16 8.35 41.7M
2024-12-05 8.03 8.29 8.02 8.23 31.5M
2024-12-04 8.35 8.35 8.04 8.09 35.5M
2024-12-03 8.23 8.41 8.06 8.38 51.6M
2024-12-02 8.08 8.22 8.05 8.22 34.3M
2024-11-29 8.00 8.25 7.81 8.11 48.0M
2024-11-28 7.87 8.55 7.85 8.02 53.9M
2024-11-27 7.90 7.97 7.55 7.87 31.5M
2024-11-26 8.00 8.12 7.66 7.86 46.7M
2024-11-25 7.50 8.29 7.50 8.07 66.6M
2024-11-22 7.80 8.06 7.50 7.54 33.0M
2024-11-21 7.70 7.84 7.59 7.76 25.0M
2024-11-20 7.46 7.74 7.40 7.68 24.8M
2024-11-19 7.24 7.46 7.21 7.46 24.1M
2024-11-18 7.80 7.85 7.17 7.24 35.4M
2024-11-15 7.91 8.19 7.72 7.73 32.7M
2024-11-14 8.29 8.30 7.88 7.92 27.6M
2024-11-13 8.20 8.32 8.05 8.26 27.5M
2024-11-12 8.54 8.55 8.17 8.27 46.0M
2024-11-11 8.33 8.57 8.28 8.54 46.2M
2024-11-08 8.38 8.60 8.30 8.37 56.9M
2024-11-07 8.10 8.27 8.01 8.27 44.2M
2024-11-06 8.28 8.44 8.11 8.21 50.5M
2024-11-05 8.12 8.35 8.08 8.28 47.9M
2024-11-04 7.78 8.18 7.78 8.09 48.8M
2024-11-01 8.80 8.81 8.14 8.14 92.0M
2024-10-31 8.46 9.19 8.39 9.04 142.0M
2024-10-30 8.39 8.70 8.20 8.35 82.0M
2024-10-29 8.67 8.93 8.39 8.56 160.8M
2024-10-28 7.56 8.31 7.51 8.31 91.8M
2024-10-25 7.47 7.66 7.38 7.55 40.7M
2024-10-24 7.32 7.55 7.25 7.46 40.2M
2024-10-23 7.54 7.63 7.35 7.38 45.1M
2024-10-22 7.82 7.85 7.46 7.53 56.4M
2024-10-21 7.50 7.88 7.41 7.81 77.2M
2024-10-18 7.31 7.58 7.16 7.44 60.7M
2024-10-17 7.28 7.50 7.25 7.34 58.1M
2024-10-16 7.00 7.24 6.96 7.17 35.0M
2024-10-15 7.18 7.46 7.08 7.12 56.3M
2024-10-14 6.79 7.21 6.72 7.21 42.5M
2024-10-11 7.00 7.09 6.67 6.79 39.9M
2024-10-10 7.38 7.52 6.96 7.13 56.3M
2024-10-09 8.15 8.15 7.38 7.38 72.0M
2024-10-08 8.21 8.21 7.51 8.20 103.0M
2024-09-30 7.24 7.48 6.97 7.46 95.9M
2024-09-27 6.35 6.86 6.24 6.80 76.8M
2024-09-26 6.10 6.25 6.06 6.24 32.3M
2024-09-25 6.15 6.29 6.10 6.14 45.0M
2024-09-24 6.08 6.12 5.85 6.08 44.7M
2024-09-23 5.98 6.11 5.90 6.05 30.7M
2024-09-20 5.83 6.00 5.77 5.96 31.3M
2024-09-19 5.65 5.87 5.59 5.83 26.4M
2024-09-18 5.73 5.86 5.54 5.62 23.7M
2024-09-13 5.89 5.96 5.76 5.77 22.9M
2024-09-12 5.82 6.06 5.82 5.92 32.9M
2024-09-11 5.89 5.95 5.79 5.82 17.9M
2024-09-10 5.87 6.02 5.72 5.95 26.5M
2024-09-09 5.81 6.01 5.80 5.84 23.9M
2024-09-06 6.11 6.13 5.93 5.94 25.8M
2024-09-05 6.17 6.19 6.01 6.09 32.7M
2024-09-04 6.21 6.48 6.15 6.17 43.9M
2024-09-03 6.12 6.35 6.03 6.35 52.7M
2024-09-02 6.19 6.40 6.11 6.12 46.6M
2024-08-30 5.94 6.32 5.94 6.19 60.3M
2024-08-29 5.89 6.06 5.89 5.96 47.0M
2024-08-28 5.91 6.08 5.74 6.00 58.4M
2024-08-27 6.22 6.41 5.89 5.91 81.4M
2024-08-26 6.74 6.80 6.32 6.34 91.3M
2024-08-23 6.46 6.87 6.27 6.59 117.5M
2024-08-22 6.77 7.04 6.44 6.46 163.4M
2024-08-21 5.86 6.49 5.82 6.49 67.4M
2024-08-20 5.77 6.12 5.71 5.90 76.8M
2024-08-19 5.76 6.18 5.71 5.83 74.0M
2024-08-16 5.42 5.96 5.42 5.75 57.6M
2024-08-15 5.25 5.50 5.17 5.44 17.0M
2024-08-14 5.25 5.29 5.20 5.25 7.3M
2024-08-13 5.23 5.26 5.14 5.23 8.5M
2024-08-12 5.35 5.35 5.19 5.21 12.5M
2024-08-09 5.49 5.52 5.37 5.39 8.3M
2024-08-08 5.52 5.52 5.37 5.46 9.2M
2024-08-07 5.49 5.58 5.46 5.52 10.2M
2024-08-06 5.39 5.50 5.39 5.49 11.2M
2024-08-05 5.51 5.63 5.37 5.38 13.3M
2024-08-02 5.65 5.70 5.55 5.56 13.8M
2024-08-01 5.67 5.71 5.61 5.68 17.0M
2024-07-31 5.48 5.66 5.48 5.64 15.3M
2024-07-30 5.40 5.53 5.36 5.51 14.2M
2024-07-29 5.32 5.44 5.28 5.41 12.2M
2024-07-26 5.24 5.36 5.23 5.34 11.5M
2024-07-25 5.22 5.28 5.10 5.25 13.6M
2024-07-24 5.26 5.36 5.22 5.25 12.7M
2024-07-23 5.32 5.45 5.27 5.28 16.1M
2024-07-22 5.16 5.36 5.16 5.35 19.5M
2024-07-19 5.08 5.20 5.04 5.16 9.7M
2024-07-18 5.08 5.13 4.97 5.09 10.8M
2024-07-17 5.22 5.25 5.12 5.12 7.6M
2024-07-16 5.18 5.23 5.10 5.22 9.2M
2024-07-15 5.35 5.38 5.16 5.18 14.3M
2024-07-12 5.23 5.30 5.16 5.18 8.0M
2024-07-11 5.13 5.25 5.13 5.24 13.2M
2024-07-10 5.06 5.13 5.01 5.05 10.1M
2024-07-09 4.96 5.07 4.81 5.06 13.7M
2024-07-08 5.11 5.16 4.93 4.95 15.2M
2024-07-05 5.07 5.20 4.98 5.17 11.8M
2024-07-04 5.20 5.28 5.07 5.07 9.7M
2024-07-03 5.30 5.35 5.21 5.21 10.9M
2024-07-02 5.22 5.43 5.20 5.33 16.1M
2024-07-01 5.17 5.21 5.05 5.18 8.6M
2024-06-28 5.27 5.32 5.15 5.16 9.5M
2024-06-27 5.32 5.38 5.21 5.21 11.8M
2024-06-26 5.00 5.33 4.95 5.32 14.4M
2024-06-25 5.10 5.20 4.98 5.03 10.8M
2024-06-24 5.25 5.29 5.08 5.10 12.1M
2024-06-21 5.36 5.39 5.22 5.34 8.3M
2024-06-20 5.61 5.61 5.36 5.38 11.7M
2024-06-19 5.63 5.73 5.60 5.61 12.3M
2024-06-18 5.46 5.60 5.39 5.58 13.2M
2024-06-17 5.43 5.46 5.36 5.41 7.5M
2024-06-14 5.36 5.44 5.28 5.41 8.9M
2024-06-13 5.38 5.50 5.35 5.36 11.3M
2024-06-12 5.21 5.41 5.19 5.35 12.0M
2024-06-11 5.19 5.24 5.00 5.22 11.8M
2024-06-07 5.11 5.22 5.10 5.18 13.7M
2024-06-06 5.36 5.40 4.96 5.03 22.3M
2024-06-05 5.44 5.45 5.35 5.35 9.9M
2024-06-04 5.47 5.53 5.34 5.43 13.3M
2024-06-03 5.78 5.80 5.45 5.52 18.7M
2024-05-31 5.59 5.80 5.59 5.79 13.6M
2024-05-30 5.63 5.66 5.56 5.58 7.8M
2024-05-29 5.57 5.72 5.57 5.64 8.2M
2024-05-28 5.67 5.73 5.55 5.63 9.6M
2024-05-27 5.69 5.73 5.56 5.68 9.7M
2024-05-24 5.80 5.85 5.65 5.65 13.0M
2024-05-23 5.91 6.08 5.79 5.81 18.9M
2024-05-22 5.75 5.98 5.72 5.94 17.1M
2024-05-21 5.82 5.82 5.74 5.77 10.0M
2024-05-20 5.86 5.99 5.81 5.83 15.9M
2024-05-17 5.86 5.95 5.79 5.95 11.4M
2024-05-16 5.77 5.92 5.77 5.86 11.3M
2024-05-15 5.81 5.90 5.74 5.77 10.4M
2024-05-14 5.77 5.90 5.77 5.88 12.7M
2024-05-13 5.91 5.91 5.72 5.73 14.0M
2024-05-10 6.06 6.12 5.93 5.97 12.3M
2024-05-09 6.04 6.12 6.01 6.06 9.9M
2024-05-08 6.18 6.19 6.01 6.04 14.2M
2024-05-07 6.22 6.25 6.13 6.18 11.2M
2024-05-06 6.31 6.39 6.16 6.20 16.0M
2024-04-30 6.24 6.32 6.09 6.23 21.5M
2024-04-29 6.04 6.23 6.00 6.23 19.7M
2024-04-26 5.71 6.07 5.71 6.04 27.3M
2024-04-25 5.68 5.87 5.68 5.77 24.1M
2024-04-24 5.59 5.89 5.55 5.76 34.7M
2024-04-23 5.35 5.45 5.32 5.37 11.1M
2024-04-22 5.35 5.47 5.14 5.32 12.6M
2024-04-19 5.45 5.58 5.36 5.37 13.3M
2024-04-18 5.65 5.68 5.40 5.50 19.6M
2024-04-17 5.08 5.58 5.08 5.57 25.5M
2024-04-16 5.55 5.55 5.08 5.08 30.1M
2024-04-15 5.98 6.01 5.50 5.64 24.9M
2024-04-12 6.10 6.16 5.96 5.98 13.7M
2024-04-11 6.11 6.24 6.07 6.10 11.7M
2024-04-10 6.36 6.37 6.06 6.13 17.6M
2024-04-09 6.33 6.47 6.30 6.38 12.5M
2024-04-08 6.44 6.50 6.30 6.31 15.6M
2024-04-03 6.68 6.68 6.45 6.50 16.6M
2024-04-02 6.87 6.87 6.65 6.70 19.8M
2024-04-01 6.78 6.90 6.73 6.87 25.8M
2024-03-29 6.73 6.88 6.59 6.87 34.2M
2024-03-28 6.29 6.78 6.26 6.69 35.6M
2024-03-27 6.72 6.76 6.29 6.29 29.6M
2024-03-26 6.82 6.97 6.61 6.72 28.7M
2024-03-25 7.14 7.25 6.90 6.92 31.9M
2024-03-22 7.18 7.20 6.98 7.14 34.7M
2024-03-21 7.33 7.38 7.19 7.20 36.0M
2024-03-20 7.23 7.34 7.18 7.30 45.2M
2024-03-19 7.02 7.66 6.97 7.38 82.5M
2024-03-18 6.89 7.03 6.89 7.03 31.0M
2024-03-15 6.83 6.89 6.71 6.89 26.6M
2024-03-14 6.97 6.98 6.70 6.86 39.0M
2024-03-13 7.07 7.11 6.93 7.02 48.2M
2024-03-12 7.05 7.21 7.02 7.19 60.8M
2024-03-11 7.01 7.02 6.81 7.01 59.1M
2024-03-08 7.38 7.41 6.96 7.12 105.6M
2024-03-07 7.37 7.41 7.08 7.41 104.5M
2024-03-06 6.39 6.95 6.33 6.74 72.3M
2024-03-05 6.48 6.77 6.28 6.40 45.5M
2024-03-04 6.48 6.58 6.32 6.55 39.4M
2024-03-01 6.23 6.46 6.23 6.40 30.9M
2024-02-29 5.74 6.22 5.73 6.20 35.0M
2024-02-28 6.55 6.73 5.88 5.91 62.9M
2024-02-27 6.20 6.52 6.15 6.51 37.8M
2024-02-26 6.13 6.38 6.03 6.24 44.2M
2024-02-23 6.01 6.17 5.87 6.13 50.0M
2024-02-22 5.65 6.02 5.59 5.97 52.4M
2024-02-21 5.32 5.85 5.23 5.57 48.4M
2024-02-20 5.28 5.62 5.25 5.40 46.0M
2024-02-19 5.08 5.29 4.98 5.29 29.6M
2024-02-08 4.39 4.81 4.35 4.81 33.8M
2024-02-07 4.58 4.60 4.28 4.37 32.0M
2024-02-06 4.33 4.78 4.26 4.50 42.3M
2024-02-05 5.19 5.21 4.73 4.73 24.0M
2024-02-02 5.62 5.76 5.02 5.26 24.3M
2024-02-01 5.62 5.73 5.45 5.57 19.9M
2024-01-31 6.00 6.11 5.63 5.66 33.5M
2024-01-30 6.33 6.52 6.22 6.24 12.6M
2024-01-29 6.77 6.83 6.45 6.45 17.5M
2024-01-26 6.71 6.94 6.67 6.78 22.6M
2024-01-25 6.51 6.73 6.44 6.72 20.7M
2024-01-24 6.45 6.55 6.23 6.50 19.9M
2024-01-23 6.40 6.46 6.28 6.38 16.1M
2024-01-22 6.80 6.85 6.33 6.40 19.6M
2024-01-19 7.01 7.06 6.80 6.80 14.4M
2024-01-18 6.97 7.02 6.76 7.00 21.0M
2024-01-17 7.20 7.21 6.99 6.99 15.1M
2024-01-16 7.22 7.24 7.05 7.21 16.7M
2024-01-15 7.32 7.32 7.20 7.24 13.3M
2024-01-12 7.59 7.61 7.32 7.33 24.1M
2024-01-11 7.09 7.63 7.07 7.59 38.3M
2024-01-10 7.44 7.49 7.11 7.12 27.6M
2024-01-09 7.62 7.72 7.45 7.54 19.4M
2024-01-08 7.91 7.95 7.62 7.64 20.4M
2024-01-05 8.14 8.20 7.80 7.85 37.5M
2024-01-04 8.24 8.36 8.07 8.25 31.6M
2024-01-03 8.43 8.46 8.17 8.24 39.9M
2024-01-02 8.48 8.68 8.35 8.48 74.1M