申联生物

688098
🏛️ 中国 →
10.59
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 10.95 11.07 10.85 11.04 2.9M
2021-12-30 10.87 10.93 10.80 10.90 1.7M
2021-12-29 10.93 10.96 10.80 10.82 1.3M
2021-12-28 10.83 10.97 10.75 10.83 1.6M
2021-12-27 10.82 11.10 10.76 11.04 2.9M
2021-12-24 10.84 10.88 10.60 10.76 1.7M
2021-12-23 10.91 10.91 10.75 10.84 1.2M
2021-12-22 10.79 10.97 10.77 10.91 1.5M
2021-12-21 10.69 10.85 10.67 10.81 1.3M
2021-12-20 10.68 10.81 10.64 10.70 1.8M
2021-12-17 10.74 10.79 10.66 10.70 1.0M
2021-12-16 10.67 10.81 10.67 10.78 0.9M
2021-12-15 10.80 10.85 10.69 10.74 1.4M
2021-12-14 10.66 10.89 10.65 10.79 1.8M
2021-12-13 10.73 10.77 10.59 10.66 2.6M
2021-12-10 10.95 10.95 10.69 10.74 2.3M
2021-12-09 10.80 10.98 10.79 10.96 1.2M
2021-12-08 10.81 10.91 10.81 10.85 0.9M
2021-12-07 10.99 10.99 10.78 10.81 1.0M
2021-12-06 11.16 11.21 10.84 10.86 1.6M
2021-12-03 11.18 11.29 11.13 11.16 1.4M
2021-12-02 11.33 11.41 11.13 11.18 1.8M
2021-12-01 11.18 11.36 11.12 11.35 1.8M
2021-11-30 11.12 11.29 11.05 11.25 1.8M
2021-11-29 10.96 11.32 10.88 11.12 2.0M
2021-11-26 11.31 11.31 11.01 11.02 2.0M
2021-11-25 11.22 11.37 11.10 11.30 1.8M
2021-11-24 11.11 11.27 11.06 11.17 1.2M
2021-11-23 11.09 11.24 11.08 11.19 1.0M
2021-11-22 11.12 11.13 10.99 11.09 1.2M
2021-11-19 11.00 11.27 11.00 11.14 1.2M
2021-11-18 11.30 11.30 11.00 11.00 1.3M
2021-11-17 11.30 11.33 11.16 11.25 0.7M
2021-11-16 11.46 11.46 11.21 11.22 1.2M
2021-11-15 11.29 11.46 11.10 11.46 1.6M
2021-11-12 11.13 11.20 11.04 11.20 0.8M
2021-11-11 11.06 11.36 11.05 11.13 1.0M
2021-11-10 11.09 11.28 10.97 11.11 0.9M
2021-11-09 10.99 11.12 10.98 11.03 0.6M
2021-11-08 11.19 11.29 11.01 11.05 0.8M
2021-11-05 11.18 11.37 11.06 11.14 1.4M
2021-11-04 10.95 11.37 10.72 11.18 2.2M
2021-11-03 10.85 10.88 10.55 10.70 0.8M
2021-11-02 10.75 10.97 10.61 10.65 0.7M
2021-11-01 10.60 10.85 10.50 10.77 0.6M
2021-10-29 10.35 10.64 10.30 10.60 0.9M
2021-10-28 10.48 10.53 10.27 10.35 0.6M
2021-10-27 10.97 10.97 10.38 10.48 1.1M
2021-10-26 11.00 11.14 10.90 10.90 0.6M
2021-10-25 10.98 11.20 10.94 11.05 0.8M
2021-10-22 10.84 11.07 10.84 10.93 0.9M
2021-10-21 11.12 11.17 10.83 10.84 1.3M
2021-10-20 11.27 11.27 11.15 11.17 0.6M
2021-10-19 11.21 11.27 11.19 11.23 0.6M
2021-10-18 11.30 11.34 11.19 11.22 0.7M
2021-10-15 11.37 11.38 11.23 11.28 0.6M
2021-10-14 11.35 11.42 11.27 11.30 0.9M
2021-10-13 11.26 11.45 11.26 11.39 0.4M
2021-10-12 11.51 11.53 11.29 11.38 0.5M
2021-10-11 11.58 11.58 11.37 11.46 0.5M
2021-10-08 11.34 11.57 11.32 11.49 0.7M
2021-09-30 11.22 11.35 11.18 11.33 0.5M
2021-09-29 11.42 11.42 11.13 11.17 0.7M
2021-09-28 11.22 11.39 11.18 11.30 0.6M
2021-09-27 11.46 11.50 11.15 11.22 1.2M
2021-09-24 11.59 11.60 11.38 11.39 0.9M
2021-09-23 11.48 11.67 11.45 11.51 0.8M
2021-09-22 11.39 11.49 11.32 11.44 0.7M
2021-09-17 11.65 11.75 11.36 11.44 1.5M
2021-09-16 11.73 11.79 11.63 11.64 1.2M
2021-09-15 11.75 11.78 11.59 11.67 1.6M
2021-09-14 11.70 11.91 11.68 11.72 1.6M
2021-09-13 11.66 11.76 11.63 11.70 1.3M
2021-09-10 12.07 12.14 11.63 11.66 4.8M
2021-09-09 12.30 12.37 12.04 12.12 2.4M
2021-09-08 12.43 12.55 12.32 12.35 1.6M
2021-09-07 12.31 12.45 12.26 12.39 1.7M
2021-09-06 12.16 12.38 12.10 12.31 1.6M
2021-09-03 12.03 12.24 12.01 12.14 1.3M
2021-09-02 12.19 12.24 12.03 12.07 1.1M
2021-09-01 12.16 12.24 11.95 12.15 1.4M
2021-08-31 12.20 12.26 11.92 12.16 1.6M
2021-08-30 12.49 12.54 12.00 12.09 1.8M
2021-08-27 12.56 12.69 12.43 12.45 1.1M
2021-08-26 12.62 12.81 12.51 12.70 1.3M
2021-08-25 12.61 12.83 12.51 12.65 0.9M
2021-08-24 12.75 12.83 12.51 12.57 1.2M
2021-08-23 12.48 12.82 12.46 12.73 1.2M
2021-08-20 12.52 12.58 12.23 12.56 0.9M
2021-08-19 12.72 12.90 12.53 12.60 1.0M
2021-08-18 12.90 12.90 12.50 12.82 1.4M
2021-08-17 13.31 13.32 12.72 12.75 1.8M
2021-08-16 13.26 13.52 13.21 13.30 1.4M
2021-08-13 13.60 13.63 13.27 13.29 1.2M
2021-08-12 13.23 13.72 13.23 13.51 1.5M
2021-08-11 13.50 13.52 13.22 13.29 1.1M
2021-08-10 13.35 13.76 13.30 13.52 1.7M
2021-08-09 13.26 13.40 13.13 13.32 0.9M
2021-08-06 13.43 13.53 13.03 13.15 1.7M
2021-08-05 13.44 13.66 13.21 13.49 1.9M
2021-08-04 13.75 13.75 13.32 13.43 2.3M
2021-08-03 13.90 13.95 13.38 13.50 3.3M
2021-08-02 12.44 14.15 12.41 13.98 5.3M
2021-07-30 12.15 12.34 11.81 12.30 1.4M
2021-07-29 12.33 12.38 12.10 12.18 1.6M
2021-07-28 13.05 13.15 12.10 12.14 2.2M
2021-07-27 13.23 13.48 13.00 13.05 1.4M
2021-07-26 13.00 13.38 12.93 13.21 1.3M
2021-07-23 13.35 13.35 12.98 13.02 1.5M
2021-07-22 13.71 13.71 13.20 13.35 1.5M
2021-07-21 13.74 13.83 13.48 13.55 1.2M
2021-07-20 13.45 13.75 13.36 13.62 1.4M
2021-07-19 13.38 13.50 13.12 13.40 1.0M
2021-07-16 13.47 13.62 13.23 13.26 0.9M
2021-07-15 13.55 13.80 13.18 13.31 1.4M
2021-07-14 13.93 13.93 13.53 13.69 1.2M
2021-07-13 14.07 14.20 13.76 13.87 1.7M
2021-07-12 13.90 14.14 13.78 14.07 1.9M
2021-07-09 14.00 14.08 13.75 13.85 1.8M
2021-07-08 13.98 14.15 13.78 14.00 2.6M
2021-07-07 13.64 14.18 13.33 13.98 4.7M
2021-07-06 13.26 13.90 13.21 13.50 3.3M
2021-07-05 12.97 13.36 12.96 13.26 1.2M
2021-07-02 13.18 13.27 12.93 13.01 1.2M
2021-07-01 13.66 13.76 13.04 13.09 1.7M
2021-06-30 13.60 13.72 13.41 13.61 1.4M
2021-06-29 13.90 13.90 13.41 13.43 1.8M
2021-06-28 13.30 13.74 13.18 13.68 3.3M
2021-06-25 13.12 13.30 13.02 13.28 1.1M
2021-06-24 13.38 13.55 13.07 13.12 1.4M
2021-06-23 13.64 13.64 13.29 13.38 1.3M
2021-06-22 13.75 13.80 13.50 13.58 1.4M
2021-06-21 13.37 13.78 13.13 13.73 2.4M
2021-06-18 13.23 13.75 13.18 13.35 2.7M
2021-06-17 12.86 13.40 12.86 13.22 2.5M
2021-06-16 13.00 13.18 12.69 12.90 1.5M
2021-06-15 13.21 13.29 12.76 12.82 2.3M
2021-06-11 13.09 13.49 13.05 13.14 3.4M
2021-06-10 13.01 13.22 12.83 13.09 1.8M
2021-06-09 13.15 13.36 13.02 13.09 1.9M
2021-06-08 13.14 13.34 12.91 13.27 2.6M
2021-06-07 13.18 13.18 12.86 13.14 1.9M
2021-06-04 12.80 13.39 12.80 13.18 3.4M
2021-06-03 13.08 13.21 12.80 12.81 2.4M
2021-06-02 12.89 13.28 12.68 13.08 3.8M
2021-06-01 12.57 12.97 12.52 12.86 3.8M
2021-05-31 12.23 12.58 12.23 12.47 2.2M
2021-05-28 12.45 12.45 12.13 12.23 1.7M
2021-05-27 12.22 12.55 12.15 12.42 2.9M
2021-05-26 11.95 12.33 11.89 12.33 3.9M
2021-05-25 12.03 12.03 11.87 11.92 1.6M
2021-05-24 12.00 12.00 11.91 11.96 0.9M
2021-05-21 12.01 12.03 11.82 11.96 1.0M
2021-05-20 12.04 12.04 11.91 11.97 0.7M
2021-05-19 12.11 12.18 11.96 12.01 1.1M
2021-05-18 12.12 12.15 11.91 12.13 1.2M
2021-05-17 12.12 12.16 11.92 12.12 1.2M
2021-05-14 12.10 12.20 12.00 12.10 1.4M
2021-05-13 12.00 12.16 11.92 12.04 1.4M
2021-05-12 11.90 12.02 11.75 12.02 1.3M
2021-05-11 11.81 12.03 11.80 11.90 1.1M
2021-05-10 12.28 12.50 11.79 11.90 2.0M
2021-05-07 12.59 12.59 12.24 12.32 1.4M
2021-05-06 12.60 12.67 12.36 12.55 0.9M
2021-04-30 12.93 12.93 12.50 12.56 1.1M
2021-04-29 12.90 12.97 12.85 12.86 1.0M
2021-04-28 12.94 13.12 12.75 12.93 1.0M
2021-04-27 13.60 13.75 12.60 12.88 2.5M
2021-04-26 13.70 14.09 13.57 13.60 2.5M
2021-04-23 14.41 14.41 14.11 14.23 1.7M
2021-04-22 14.57 14.72 14.31 14.48 2.6M
2021-04-21 14.11 14.78 14.11 14.75 3.7M
2021-04-20 13.96 14.96 13.96 14.36 4.0M
2021-04-19 13.73 14.16 13.66 13.98 1.8M
2021-04-16 13.14 13.69 13.09 13.69 1.3M
2021-04-15 13.06 13.20 12.99 13.11 0.5M
2021-04-14 12.95 13.13 12.80 13.04 0.7M
2021-04-13 13.18 13.19 12.81 12.91 0.7M
2021-04-12 13.49 13.53 13.06 13.18 0.7M
2021-04-09 13.19 13.38 13.08 13.37 1.1M
2021-04-08 13.49 13.59 13.24 13.27 0.8M
2021-04-07 13.53 13.64 13.41 13.54 0.9M
2021-04-06 13.15 13.74 13.15 13.49 1.9M
2021-04-02 13.24 13.24 12.96 13.00 1.2M
2021-04-01 12.61 13.40 12.61 13.13 1.9M
2021-03-31 12.65 12.99 12.62 12.76 1.0M
2021-03-30 13.95 14.09 12.42 12.90 4.5M
2021-03-29 14.04 14.17 14.00 14.00 0.8M
2021-03-26 14.08 14.25 14.07 14.09 1.2M
2021-03-25 14.02 14.25 13.95 14.13 0.7M
2021-03-24 13.84 14.16 13.83 14.06 1.2M
2021-03-23 14.07 14.15 13.88 13.92 1.1M
2021-03-22 13.90 14.15 13.81 14.03 1.4M
2021-03-19 14.00 14.17 13.83 13.89 1.8M
2021-03-18 14.24 14.30 14.01 14.04 1.1M
2021-03-17 14.36 14.36 14.09 14.19 1.0M
2021-03-16 14.10 14.31 14.05 14.18 1.2M
2021-03-15 14.47 14.65 14.00 14.10 1.3M
2021-03-12 14.90 14.90 14.56 14.56 0.7M
2021-03-11 14.44 14.86 14.44 14.83 1.1M
2021-03-10 14.80 15.07 14.44 14.74 1.4M
2021-03-09 15.62 15.73 14.75 14.76 2.2M
2021-03-08 15.56 16.22 15.52 15.52 2.5M
2021-03-05 15.08 15.53 15.08 15.49 1.8M
2021-03-04 15.00 15.47 14.98 15.20 2.2M
2021-03-03 14.90 15.24 14.70 15.16 2.0M
2021-03-02 14.76 15.13 14.71 14.86 1.8M
2021-03-01 14.56 14.80 14.56 14.77 1.3M
2021-02-26 14.50 14.73 14.20 14.61 1.0M
2021-02-25 14.96 15.10 14.55 14.56 1.5M
2021-02-24 14.92 15.16 14.79 14.92 2.0M
2021-02-23 14.99 15.08 14.41 14.82 1.9M
2021-02-22 14.70 15.25 14.69 14.92 3.0M
2021-02-19 14.37 14.68 14.15 14.66 3.7M
2021-02-18 14.60 14.60 14.12 14.25 2.4M
2021-02-10 13.95 15.57 13.88 14.20 4.1M
2021-02-09 13.57 14.19 13.40 13.99 1.5M
2021-02-08 13.95 14.09 13.39 13.45 1.3M
2021-02-05 14.05 14.25 13.77 13.82 0.7M
2021-02-04 14.40 14.40 13.61 13.96 1.4M
2021-02-03 14.70 15.20 14.20 14.40 1.2M
2021-02-02 14.89 15.13 14.55 14.84 1.4M
2021-02-01 14.49 14.76 14.32 14.71 0.9M
2021-01-29 14.59 14.69 14.13 14.49 1.0M
2021-01-28 14.41 14.89 14.28 14.43 1.0M
2021-01-27 14.74 14.85 14.21 14.38 1.1M
2021-01-26 14.52 15.10 14.46 14.76 1.1M
2021-01-25 15.00 15.08 14.62 14.77 1.5M
2021-01-22 14.99 15.45 14.73 15.05 1.5M
2021-01-21 15.02 15.22 14.88 15.09 1.1M
2021-01-20 15.11 15.13 14.72 14.96 1.0M
2021-01-19 14.75 15.32 14.60 15.10 1.9M
2021-01-18 15.10 15.10 14.50 14.69 2.0M
2021-01-15 14.58 15.34 14.40 14.85 2.9M
2021-01-14 13.79 14.61 13.57 14.23 2.5M
2021-01-13 14.12 14.12 13.55 13.65 1.8M
2021-01-12 14.17 14.47 14.00 14.01 2.0M
2021-01-11 15.35 15.50 14.00 14.32 4.5M
2021-01-08 16.37 16.40 15.70 15.86 2.2M
2021-01-07 17.14 17.14 16.01 16.30 2.0M
2021-01-06 17.57 17.68 16.96 17.10 1.7M
2021-01-05 16.59 17.90 16.59 17.43 3.3M
2021-01-04 16.27 16.76 16.10 16.66 2.0M