联科科技

001207
🏛️ 中国 →
22.91
最后更新: 2025-09-30
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
2021-12-31 21.88 22.03 21.82 21.88 1.4M
2021-12-30 22.25 22.40 22.08 22.13 0.8M
2021-12-29 22.12 22.26 21.84 22.25 1.0M
2021-12-28 21.95 22.22 21.80 22.12 0.7M
2021-12-27 21.62 21.98 21.50 21.89 0.7M
2021-12-24 22.20 22.24 21.50 21.61 1.6M
2021-12-23 22.52 22.59 22.13 22.14 1.6M
2021-12-22 22.88 23.55 22.52 22.60 2.6M
2021-12-21 22.19 22.74 21.82 22.69 2.1M
2021-12-20 22.69 22.69 22.10 22.12 1.8M
2021-12-17 23.15 23.32 22.67 22.79 1.6M
2021-12-16 23.34 23.39 23.00 23.16 1.5M
2021-12-15 22.74 23.35 22.70 23.33 2.8M
2021-12-14 22.64 22.75 22.52 22.74 1.5M
2021-12-13 22.40 22.63 22.20 22.59 1.5M
2021-12-10 22.40 22.50 22.32 22.39 0.9M
2021-12-09 22.60 22.60 22.32 22.35 1.5M
2021-12-08 22.48 22.64 22.26 22.60 1.0M
2021-12-07 22.38 22.78 22.22 22.48 1.5M
2021-12-06 23.06 23.29 22.37 22.38 2.4M
2021-12-03 23.67 23.77 22.96 23.07 2.5M
2021-12-02 23.55 24.15 23.35 23.66 2.3M
2021-12-01 23.50 23.76 23.22 23.63 1.4M
2021-11-30 23.89 24.20 23.34 23.55 2.7M
2021-11-29 23.92 24.00 23.51 23.89 2.6M
2021-11-26 23.74 24.45 23.60 24.35 4.2M
2021-11-25 24.05 24.58 23.47 23.56 3.3M
2021-11-24 23.83 24.21 23.60 24.00 2.4M
2021-11-23 23.71 24.17 23.66 23.91 2.9M
2021-11-22 23.28 24.30 23.28 24.17 5.0M
2021-11-19 22.78 23.28 22.44 23.24 3.5M
2021-11-18 22.55 23.33 22.40 22.79 2.9M
2021-11-17 22.25 22.60 22.17 22.56 1.2M
2021-11-16 22.94 23.03 22.31 22.32 1.9M
2021-11-15 22.71 23.10 22.44 22.94 2.2M
2021-11-12 22.61 22.85 22.35 22.70 1.8M
2021-11-11 22.80 23.07 22.58 22.70 2.5M
2021-11-10 23.46 23.55 22.66 22.80 3.8M
2021-11-09 22.75 23.46 22.27 23.46 5.7M
2021-11-08 22.00 22.97 21.65 22.83 4.6M
2021-11-05 20.89 22.39 20.85 21.92 3.5M
2021-11-04 20.85 21.09 20.80 20.95 0.8M
2021-11-03 21.00 21.00 20.74 20.85 0.8M
2021-11-02 21.30 21.32 20.65 20.95 1.2M
2021-11-01 20.91 21.39 20.61 21.30 1.2M
2021-10-29 20.68 20.90 20.56 20.90 1.0M
2021-10-28 21.22 21.22 20.64 20.66 1.4M
2021-10-27 21.50 21.91 21.16 21.26 1.2M
2021-10-26 22.09 22.09 21.65 21.66 1.4M
2021-10-25 21.50 22.50 21.36 22.07 2.1M
2021-10-22 21.81 21.84 21.50 21.77 1.1M
2021-10-21 21.80 21.89 21.55 21.64 1.2M
2021-10-20 22.25 22.29 21.74 21.87 1.2M
2021-10-19 21.98 22.19 21.82 22.18 1.4M
2021-10-18 21.70 22.06 21.59 22.00 1.3M
2021-10-15 22.30 22.36 21.62 21.73 1.9M
2021-10-14 22.30 22.32 21.93 22.19 2.4M
2021-10-13 22.04 22.79 21.86 22.74 2.2M
2021-10-12 22.31 22.31 21.71 22.03 1.5M
2021-10-11 22.46 22.60 21.95 22.38 1.6M
2021-10-08 21.60 22.33 21.60 22.27 1.9M
2021-09-30 20.98 21.48 20.98 21.46 1.2M
2021-09-29 21.60 21.62 20.88 20.97 1.7M
2021-09-28 21.29 21.92 21.24 21.65 1.6M
2021-09-27 22.22 22.32 21.09 21.30 2.6M
2021-09-24 23.07 23.11 22.10 22.18 2.9M
2021-09-23 23.25 23.61 23.01 23.06 2.2M
2021-09-22 23.00 23.64 22.33 23.38 3.2M
2021-09-17 23.98 24.15 23.01 23.19 3.6M
2021-09-16 23.74 24.62 23.74 24.20 4.5M
2021-09-15 23.57 23.97 23.33 23.95 2.6M
2021-09-14 24.40 24.40 23.55 23.62 4.1M
2021-09-13 24.70 25.20 24.10 24.32 4.2M
2021-09-10 25.03 25.35 24.51 24.90 5.6M
2021-09-09 24.16 25.47 23.92 25.35 9.0M
2021-09-08 23.88 24.31 23.71 24.24 4.2M
2021-09-07 24.00 24.22 23.72 24.02 3.8M
2021-09-06 24.18 24.28 23.39 23.97 4.5M
2021-09-03 24.00 24.52 23.59 24.18 5.3M
2021-09-02 23.48 24.26 23.20 24.13 5.6M
2021-09-01 26.58 26.58 23.80 23.85 12.6M
2021-08-31 25.77 26.59 25.41 26.44 10.2M
2021-08-30 26.00 26.85 25.41 25.41 10.2M
2021-08-27 25.49 26.48 24.75 26.29 11.3M
2021-08-26 25.74 26.90 25.24 25.92 11.4M
2021-08-25 24.80 25.86 24.71 25.75 11.1M
2021-08-24 26.74 26.85 25.20 25.30 15.5M
2021-08-23 29.00 29.35 27.00 27.01 24.3M
2021-08-20 26.14 31.90 26.14 30.00 23.4M
2021-08-19 29.00 29.00 29.00 29.00 4.2M
2021-08-18 30.60 32.22 29.30 32.22 23.4M
2021-08-17 26.60 29.29 25.18 29.29 24.4M
2021-08-16 24.66 26.63 24.66 26.63 5.9M
2021-08-13 23.17 24.48 22.90 24.21 7.4M
2021-08-12 23.30 23.40 22.83 23.14 4.6M
2021-08-11 21.99 23.98 21.92 23.61 8.7M
2021-08-10 21.89 22.34 21.82 22.03 3.4M
2021-08-09 21.05 22.08 21.05 22.08 4.6M
2021-08-06 20.83 21.15 20.60 21.05 2.0M
2021-08-05 21.39 21.40 20.71 20.88 3.1M
2021-08-04 21.65 21.65 21.38 21.43 2.0M
2021-08-03 21.30 21.73 21.21 21.52 2.1M
2021-08-02 21.37 21.74 20.90 21.49 2.4M
2021-07-30 20.91 21.34 20.76 21.10 2.3M
2021-07-29 20.90 21.32 20.74 20.90 2.4M
2021-07-28 21.76 21.96 20.52 20.69 3.4M
2021-07-27 22.24 22.45 21.69 21.77 2.8M
2021-07-26 22.90 22.90 22.05 22.17 3.8M
2021-07-23 23.65 23.78 23.03 23.08 3.8M
2021-07-22 23.18 24.35 22.86 23.87 6.1M
2021-07-21 23.30 23.51 23.11 23.17 3.2M
2021-07-20 23.04 23.58 22.88 23.31 3.6M
2021-07-19 24.43 24.43 22.80 23.04 7.3M
2021-07-16 24.78 25.00 24.28 24.46 6.8M
2021-07-15 25.00 26.90 24.95 25.40 10.8M
2021-07-14 24.26 25.40 24.04 25.40 8.3M
2021-07-13 24.61 24.61 24.03 24.15 5.6M
2021-07-12 24.64 25.50 24.50 24.80 6.3M
2021-07-09 24.26 24.87 23.92 24.62 5.3M
2021-07-08 25.41 25.43 24.31 24.33 9.1M
2021-07-07 25.00 25.69 24.76 25.59 7.7M
2021-07-06 25.60 26.58 25.25 26.11 10.6M
2021-07-05 25.63 26.24 24.90 25.36 12.8M
2021-07-02 27.00 28.28 26.82 26.82 16.5M
2021-07-01 32.30 32.30 29.80 29.80 19.0M
2021-06-30 33.11 33.11 30.72 33.11 17.7M
2021-06-29 30.10 30.10 30.10 30.10 0.3M
2021-06-28 27.36 27.36 27.36 27.36 0.1M
2021-06-25 24.87 24.87 24.87 24.87 0.1M
2021-06-24 22.61 22.61 22.61 22.61 0.0M
2021-06-23 17.12 20.55 17.12 20.55 0.2M