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
2025-09-30 22.76 23.04 22.75 22.91 2.4M
2025-09-29 22.60 22.81 22.28 22.76 1.7M
2025-09-26 22.59 22.90 22.55 22.60 2.1M
2025-09-25 22.88 22.94 22.56 22.60 2.3M
2025-09-24 22.70 22.97 22.61 22.91 2.0M
2025-09-23 22.80 22.86 22.10 22.84 3.0M
2025-09-22 23.07 23.09 22.66 22.86 2.0M
2025-09-19 23.14 23.22 22.91 23.09 2.2M
2025-09-18 23.28 23.45 22.95 23.09 3.6M
2025-09-17 23.22 23.41 23.21 23.30 2.5M
2025-09-16 23.37 23.39 22.94 23.27 3.1M
2025-09-15 23.77 23.86 23.30 23.31 3.2M
2025-09-12 23.66 24.00 23.53 23.72 3.7M
2025-09-11 23.29 23.65 23.06 23.65 4.1M
2025-09-10 23.08 23.43 23.03 23.30 3.4M
2025-09-09 23.20 23.30 22.79 23.02 3.5M
2025-09-08 23.13 23.33 22.92 23.33 3.9M
2025-09-05 22.37 23.14 22.37 23.11 5.9M
2025-09-04 22.45 22.78 22.09 22.33 5.6M
2025-09-03 23.05 23.14 22.38 22.45 4.7M
2025-09-02 23.69 23.70 22.80 23.06 8.1M
2025-09-01 24.00 24.19 23.66 23.72 7.7M
2025-08-29 25.66 25.66 24.00 24.01 19.9M
2025-08-28 26.14 26.67 25.70 26.67 7.8M
2025-08-27 25.82 26.95 25.77 26.09 8.0M
2025-08-26 25.60 26.07 25.52 25.80 3.6M
2025-08-25 25.75 25.99 25.42 25.76 6.2M
2025-08-22 25.89 26.00 25.37 25.76 3.9M
2025-08-21 26.22 26.26 25.70 25.89 3.9M
2025-08-20 26.04 26.29 25.83 26.23 3.4M
2025-08-19 26.06 26.18 25.83 26.00 4.6M
2025-08-18 26.51 26.65 25.88 26.15 4.9M
2025-08-15 25.60 26.45 25.55 26.30 4.3M
2025-08-14 26.68 26.80 25.55 25.55 6.6M
2025-08-13 26.51 26.85 26.35 26.80 4.5M
2025-08-12 26.61 26.77 26.27 26.51 4.6M
2025-08-11 27.23 28.11 26.67 26.80 8.9M
2025-08-08 26.10 27.15 25.92 26.87 7.2M
2025-08-07 26.32 26.49 25.91 26.12 4.8M
2025-08-06 26.43 26.80 26.04 26.59 4.7M
2025-08-05 26.50 26.82 26.01 26.23 7.3M
2025-08-04 25.14 26.45 25.14 26.38 10.2M
2025-08-01 24.18 25.25 24.14 25.14 10.7M
2025-07-31 23.92 24.63 23.89 24.17 5.2M
2025-07-30 24.40 24.40 23.86 24.03 4.2M
2025-07-29 24.25 24.60 24.11 24.43 4.7M
2025-07-28 24.29 24.48 24.12 24.25 3.8M
2025-07-25 24.27 24.35 24.06 24.27 3.7M
2025-07-24 24.62 24.62 24.08 24.27 7.0M
2025-07-23 25.49 25.49 24.59 24.68 6.7M
2025-07-22 23.84 25.28 23.50 25.28 11.4M
2025-07-21 23.75 23.83 23.60 23.78 3.2M
2025-07-18 24.23 24.28 23.51 23.75 4.6M
2025-07-17 23.88 24.44 23.77 24.18 3.7M
2025-07-16 23.66 24.09 23.62 23.93 3.0M
2025-07-15 23.58 23.91 23.52 23.66 3.3M
2025-07-14 23.66 23.79 23.54 23.64 2.8M
2025-07-11 23.72 23.94 23.51 23.63 4.7M
2025-07-10 23.69 24.98 23.44 23.71 8.5M
2025-07-09 24.41 24.49 23.63 23.69 5.0M
2025-07-08 23.56 24.98 23.53 24.42 5.7M
2025-07-07 23.70 23.88 23.41 23.56 3.4M
2025-07-04 24.67 24.78 23.67 23.72 5.6M
2025-07-03 24.44 24.99 24.43 24.74 2.6M
2025-07-02 24.75 24.97 24.28 24.48 2.7M
2025-07-01 24.49 25.03 24.49 24.89 3.3M
2025-06-30 24.74 25.03 24.28 24.54 4.8M
2025-06-27 25.05 25.24 24.75 24.90 4.6M
2025-06-26 24.68 26.06 24.45 25.07 9.3M
2025-06-25 23.84 24.69 23.84 24.42 4.5M
2025-06-24 23.28 23.86 23.20 23.84 3.1M
2025-06-23 23.01 23.31 22.73 23.30 2.6M
2025-06-20 22.98 23.35 22.77 22.82 2.6M
2025-06-19 23.37 23.55 22.86 22.92 3.2M
2025-06-18 23.94 23.94 23.27 23.50 5.4M
2025-06-17 24.25 24.84 23.87 24.08 4.0M
2025-06-16 23.88 24.92 23.81 24.21 5.5M
2025-06-13 24.31 24.65 23.76 23.90 3.9M
2025-06-12 24.32 25.14 24.23 24.37 4.9M
2025-06-11 24.30 24.68 23.83 24.36 6.0M
2025-06-10 23.95 24.35 23.69 24.24 5.8M
2025-06-09 23.76 24.06 23.65 23.88 4.1M
2025-06-06 23.22 24.06 23.05 23.83 5.9M
2025-06-05 23.86 23.92 23.17 23.25 5.6M
2025-06-04 23.83 24.40 23.60 23.86 4.9M
2025-06-03 23.54 24.22 23.50 23.81 5.3M
2025-05-30 24.41 24.62 23.63 24.00 6.7M
2025-05-29 23.56 25.15 23.36 24.62 11.4M
2025-05-28 23.29 24.19 23.23 23.33 7.6M
2025-05-27 23.11 23.64 22.50 23.50 9.7M
2025-05-26 23.60 24.65 22.66 23.08 16.8M
2025-05-23 22.80 24.67 22.80 24.05 23.1M
2025-05-22 22.06 22.55 21.90 22.43 7.6M
2025-05-21 21.16 22.50 20.87 22.17 10.2M
2025-05-20 20.76 21.27 20.64 21.15 2.3M
2025-05-19 20.94 20.97 20.55 20.76 1.7M
2025-05-16 20.73 21.19 20.73 20.94 1.8M
2025-05-15 21.09 21.09 20.76 20.83 1.4M
2025-05-14 21.38 21.47 20.94 21.08 2.7M
2025-05-13 21.49 21.72 21.26 21.33 3.3M
2025-05-12 21.36 21.74 21.17 21.32 2.4M
2025-05-09 21.30 21.55 21.03 21.22 2.3M
2025-05-08 21.17 21.33 21.01 21.30 1.8M
2025-05-07 21.49 21.69 20.97 21.20 3.0M
2025-05-06 21.08 21.58 20.81 21.39 3.3M
2025-04-30 21.02 21.23 20.62 20.96 4.1M
2025-04-29 21.12 21.60 20.96 21.34 2.8M
2025-04-28 20.90 21.23 20.72 21.10 2.6M
2025-04-25 20.78 21.16 20.60 21.08 2.6M
2025-04-24 20.85 21.29 20.66 20.89 3.3M
2025-04-23 20.25 21.06 20.20 20.84 3.5M
2025-04-22 20.02 20.36 19.92 20.19 2.1M
2025-04-21 19.52 20.23 19.39 20.19 3.1M
2025-04-18 19.44 19.75 19.13 19.52 2.6M
2025-04-17 19.12 19.65 19.12 19.65 2.2M
2025-04-16 19.53 19.87 19.09 19.27 3.5M
2025-04-15 19.40 19.80 19.36 19.68 2.2M
2025-04-14 19.61 19.80 19.40 19.47 2.8M
2025-04-11 19.02 19.72 19.00 19.41 3.2M
2025-04-10 19.19 19.91 19.18 19.25 6.1M
2025-04-09 17.70 18.80 16.81 18.61 6.1M
2025-04-08 19.28 19.59 17.82 18.46 7.2M
2025-04-07 18.70 18.70 18.36 18.36 3.1M
2025-04-03 21.61 21.70 20.33 20.40 6.8M
2025-04-02 21.80 22.13 21.60 21.77 2.5M
2025-04-01 22.15 22.18 21.65 21.73 2.3M
2025-03-31 22.05 22.14 21.50 22.01 2.6M
2025-03-28 23.10 23.18 22.32 22.41 4.1M
2025-03-27 22.88 23.72 22.31 23.14 5.3M
2025-03-26 22.29 23.29 22.15 22.73 4.8M
2025-03-25 22.83 22.92 22.13 22.29 3.3M
2025-03-24 23.03 23.29 22.19 22.83 4.0M
2025-03-21 23.30 23.57 22.80 22.92 4.4M
2025-03-20 23.60 24.18 23.10 23.58 6.1M
2025-03-19 23.53 24.52 23.41 23.67 6.7M
2025-03-18 23.00 23.55 22.88 23.47 5.1M
2025-03-17 22.45 23.29 22.43 23.00 6.5M
2025-03-14 22.33 22.78 22.06 22.45 5.8M
2025-03-13 22.36 23.87 22.10 22.40 8.0M
2025-03-12 22.09 22.10 21.60 21.73 2.8M
2025-03-11 21.99 22.26 21.77 22.09 2.5M
2025-03-10 21.61 22.39 21.61 22.09 3.7M
2025-03-07 21.80 21.96 21.57 21.70 2.6M
2025-03-06 22.14 22.18 21.62 21.86 4.7M
2025-03-05 21.04 22.05 21.03 22.05 5.6M
2025-03-04 20.81 21.47 20.61 21.12 3.9M
2025-03-03 20.80 21.13 20.41 20.95 6.2M
2025-02-28 22.09 22.11 20.87 20.87 9.1M
2025-02-27 23.68 23.70 22.75 23.19 4.6M
2025-02-26 23.43 24.29 23.30 23.69 7.6M
2025-02-25 22.33 23.90 22.27 23.42 9.0M
2025-02-24 22.18 23.00 21.77 22.49 5.3M
2025-02-21 22.65 22.83 21.94 22.08 7.0M
2025-02-20 21.30 22.98 21.30 22.73 10.2M
2025-02-19 20.14 21.31 20.11 21.11 4.8M
2025-02-18 20.17 20.55 20.08 20.14 2.4M
2025-02-17 19.98 20.30 19.98 20.28 2.2M
2025-02-14 20.48 20.48 19.90 20.09 3.0M
2025-02-13 21.08 21.08 20.32 20.38 3.4M
2025-02-12 20.85 21.09 20.78 21.09 2.7M
2025-02-11 21.19 21.19 20.89 21.01 2.9M
2025-02-10 21.52 21.79 20.90 21.19 3.7M
2025-02-07 21.49 22.10 21.21 21.49 4.4M
2025-02-06 20.52 21.68 20.50 21.57 3.8M
2025-02-05 20.87 21.06 20.47 20.60 3.4M
2025-01-27 20.81 21.98 20.67 20.97 4.7M
2025-01-24 20.88 21.20 20.53 20.82 3.6M
2025-01-23 21.14 21.30 20.81 20.96 3.1M
2025-01-22 21.63 21.68 20.65 20.95 2.9M
2025-01-21 21.52 21.76 21.22 21.53 2.6M
2025-01-20 21.19 21.62 20.97 21.48 3.5M
2025-01-17 20.35 21.15 20.30 21.02 3.6M
2025-01-16 20.70 20.92 20.25 20.46 2.2M
2025-01-15 20.71 21.13 20.51 20.60 2.7M
2025-01-14 19.59 20.78 19.59 20.71 3.3M
2025-01-13 19.50 19.82 19.13 19.57 2.0M
2025-01-10 20.05 20.31 19.51 19.60 2.5M
2025-01-09 19.63 20.54 19.54 20.11 3.4M
2025-01-08 19.45 19.67 18.77 19.56 2.7M
2025-01-07 18.80 19.59 18.76 19.59 2.4M
2025-01-06 18.51 19.35 18.37 18.86 2.7M
2025-01-03 19.65 20.08 18.85 18.90 3.8M
2025-01-02 19.61 20.36 19.38 19.65 4.9M