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
2022-12-30 7.82 7.95 7.82 7.94 0.7M
2022-12-29 7.93 8.00 7.82 7.83 0.8M
2022-12-28 8.05 8.08 7.86 7.94 1.3M
2022-12-27 8.07 8.24 7.98 8.02 1.2M
2022-12-26 8.31 8.32 8.05 8.09 1.7M
2022-12-23 8.02 8.35 8.02 8.24 2.9M
2022-12-22 8.24 8.29 8.02 8.04 0.8M
2022-12-21 8.16 8.34 8.15 8.17 1.2M
2022-12-20 8.15 8.43 8.15 8.19 1.0M
2022-12-19 8.41 8.48 8.19 8.26 1.8M
2022-12-16 8.59 8.63 8.45 8.47 0.9M
2022-12-15 8.56 8.68 8.43 8.60 1.5M
2022-12-14 8.74 8.85 8.46 8.48 1.3M
2022-12-13 8.72 8.90 8.63 8.71 1.2M
2022-12-12 8.61 8.82 8.55 8.69 2.0M
2022-12-09 8.80 8.85 8.57 8.63 1.9M
2022-12-08 8.92 9.01 8.72 8.76 1.5M
2022-12-07 8.88 8.96 8.81 8.91 1.5M
2022-12-06 9.08 9.15 8.86 8.88 2.4M
2022-12-05 8.80 9.12 8.80 8.94 5.4M
2022-12-02 8.70 8.85 8.70 8.80 1.5M
2022-12-01 8.69 8.78 8.57 8.75 1.5M
2022-11-30 8.79 8.79 8.55 8.63 1.4M
2022-11-29 8.55 8.78 8.45 8.71 2.0M
2022-11-28 8.65 8.67 8.34 8.55 1.5M
2022-11-25 8.85 8.85 8.62 8.64 1.6M
2022-11-24 8.76 8.94 8.69 8.74 1.4M
2022-11-23 8.97 8.97 8.64 8.75 2.9M
2022-11-22 9.05 9.23 8.89 8.93 2.7M
2022-11-21 9.00 9.15 8.82 9.03 2.7M
2022-11-18 9.11 9.21 9.00 9.00 2.0M
2022-11-17 9.03 9.19 9.03 9.13 1.7M
2022-11-16 9.11 9.28 9.01 9.13 2.8M
2022-11-15 9.20 9.21 8.93 9.10 4.7M
2022-11-14 9.17 9.29 9.00 9.09 5.8M
2022-11-11 9.36 9.45 9.00 9.06 9.6M
2022-11-10 9.03 9.58 8.92 9.36 10.0M
2022-11-09 8.62 9.21 8.62 8.98 10.8M
2022-11-08 8.39 8.88 8.35 8.60 10.4M
2022-11-07 8.09 8.49 8.03 8.40 6.6M
2022-11-04 8.13 8.18 8.00 8.06 2.5M
2022-11-03 7.96 8.18 7.92 8.14 3.1M
2022-11-02 7.93 8.12 7.83 7.98 3.4M
2022-11-01 7.89 7.97 7.75 7.93 3.2M
2022-10-31 7.68 8.06 7.50 7.87 5.0M
2022-10-28 7.70 7.70 7.39 7.42 1.9M
2022-10-27 7.59 7.73 7.53 7.70 2.0M
2022-10-26 7.47 7.66 7.45 7.59 3.3M
2022-10-25 7.37 7.48 7.28 7.34 1.4M
2022-10-24 7.69 7.69 7.37 7.38 1.5M
2022-10-21 7.60 7.66 7.48 7.62 1.5M
2022-10-20 7.49 7.67 7.49 7.54 1.2M
2022-10-19 7.60 7.68 7.50 7.56 1.2M
2022-10-18 7.78 7.78 7.60 7.63 1.2M
2022-10-17 7.53 7.73 7.48 7.67 2.7M
2022-10-14 7.39 7.60 7.26 7.53 2.6M
2022-10-13 7.22 7.40 7.16 7.32 1.9M
2022-10-12 7.03 7.21 6.91 7.21 1.2M
2022-10-11 7.09 7.10 6.97 7.03 0.9M
2022-10-10 7.13 7.27 6.97 7.09 1.4M
2022-09-30 7.10 7.20 7.02 7.16 1.3M
2022-09-29 7.16 7.24 7.09 7.14 1.1M
2022-09-28 7.24 7.30 7.08 7.12 1.0M
2022-09-27 7.03 7.25 7.02 7.22 1.3M
2022-09-26 7.05 7.08 6.94 6.99 1.3M
2022-09-23 7.18 7.23 7.02 7.07 1.3M
2022-09-22 7.12 7.22 7.12 7.18 0.9M
2022-09-21 7.20 7.28 7.09 7.21 1.1M
2022-09-20 7.13 7.26 7.12 7.19 0.9M
2022-09-19 7.19 7.28 7.07 7.12 0.9M
2022-09-16 7.48 7.49 7.19 7.20 1.8M
2022-09-15 7.56 7.58 7.37 7.42 1.6M
2022-09-14 7.58 7.62 7.52 7.55 1.6M
2022-09-13 7.60 7.78 7.60 7.69 1.5M
2022-09-09 7.60 7.61 7.52 7.60 1.6M
2022-09-08 7.81 7.81 7.60 7.60 1.6M
2022-09-07 7.88 7.88 7.72 7.75 1.9M
2022-09-06 7.97 7.97 7.84 7.89 1.4M
2022-09-05 7.94 8.05 7.84 7.89 1.4M
2022-09-02 7.88 8.02 7.87 7.99 0.8M
2022-09-01 7.86 7.98 7.86 7.88 1.0M
2022-08-31 8.10 8.11 7.86 7.91 1.9M
2022-08-30 8.10 8.23 8.05 8.10 1.1M
2022-08-29 8.02 8.19 8.02 8.18 0.9M
2022-08-26 8.14 8.22 8.03 8.09 1.4M
2022-08-25 8.16 8.30 8.06 8.14 1.3M
2022-08-24 8.45 8.48 8.19 8.21 1.7M
2022-08-23 8.32 8.46 8.30 8.40 1.1M
2022-08-22 8.37 8.40 8.30 8.37 1.0M
2022-08-19 8.36 8.49 8.34 8.35 1.3M
2022-08-18 8.47 8.47 8.30 8.39 1.4M
2022-08-17 8.47 8.50 8.39 8.44 1.2M
2022-08-16 8.45 8.51 8.40 8.47 1.5M
2022-08-15 8.56 8.62 8.42 8.45 2.0M
2022-08-12 8.47 8.57 8.41 8.56 2.0M
2022-08-11 8.32 8.49 8.32 8.47 1.7M
2022-08-10 8.28 8.41 8.28 8.35 1.5M
2022-08-09 8.32 8.36 8.22 8.33 1.4M
2022-08-08 8.34 8.42 8.31 8.36 1.7M
2022-08-05 8.13 8.36 8.11 8.33 2.0M
2022-08-04 7.93 8.20 7.93 8.20 1.5M
2022-08-03 7.93 8.15 7.91 7.93 1.4M
2022-08-02 8.22 8.24 7.80 7.97 2.1M
2022-08-01 8.19 8.28 8.16 8.23 1.3M
2022-07-29 8.38 8.38 8.19 8.21 1.2M
2022-07-28 8.33 8.39 8.29 8.30 1.6M
2022-07-27 8.30 8.34 8.20 8.32 1.0M
2022-07-26 8.27 8.33 8.12 8.25 1.0M
2022-07-25 8.28 8.37 8.20 8.23 1.2M
2022-07-22 8.33 8.42 8.17 8.25 1.8M
2022-07-21 8.18 8.33 8.15 8.25 2.0M
2022-07-20 8.12 8.20 8.12 8.18 1.2M
2022-07-19 8.10 8.21 8.08 8.15 1.6M
2022-07-18 7.85 8.10 7.85 8.07 1.5M
2022-07-15 8.08 8.12 7.81 7.83 1.6M
2022-07-14 8.07 8.15 7.99 8.07 1.3M
2022-07-13 8.00 8.08 7.92 8.02 0.9M
2022-07-12 8.18 8.21 7.95 7.97 1.5M
2022-07-11 8.12 8.36 8.10 8.17 2.3M
2022-07-08 7.92 8.16 7.92 8.11 1.8M
2022-07-07 8.00 8.04 7.90 7.92 1.2M
2022-07-06 7.92 8.09 7.92 7.96 1.7M
2022-07-05 8.11 8.18 7.92 8.01 2.2M
2022-07-04 7.90 8.15 7.77 8.14 2.4M
2022-07-01 7.86 7.94 7.82 7.86 1.1M
2022-06-30 7.92 7.95 7.83 7.84 1.4M
2022-06-29 8.09 8.14 7.86 7.88 2.1M
2022-06-28 8.01 8.11 7.96 8.10 1.8M
2022-06-27 8.12 8.15 8.04 8.07 1.3M
2022-06-24 8.10 8.13 8.04 8.06 1.4M
2022-06-23 7.95 8.06 7.89 8.05 1.6M
2022-06-22 8.12 8.14 7.90 7.94 1.7M
2022-06-21 8.20 8.25 8.01 8.10 2.2M
2022-06-20 8.09 8.25 8.09 8.18 2.0M
2022-06-17 8.10 8.20 8.02 8.09 2.1M
2022-06-16 8.10 8.22 8.05 8.13 2.0M
2022-06-15 8.05 8.26 8.04 8.09 1.8M
2022-06-14 8.14 8.18 7.95 8.10 1.9M
2022-06-13 8.26 8.33 8.13 8.20 1.8M
2022-06-10 8.23 8.34 8.15 8.26 1.5M
2022-06-09 8.57 8.59 8.21 8.34 2.7M
2022-06-08 8.70 8.75 8.37 8.58 3.3M
2022-06-07 8.95 8.97 8.61 8.64 4.7M
2022-06-06 9.26 9.26 9.01 9.11 5.6M
2022-06-02 8.79 9.25 8.70 9.12 4.7M
2022-06-01 8.55 8.94 8.51 8.89 4.5M
2022-05-31 8.74 8.74 8.42 8.61 5.2M
2022-05-30 8.30 9.17 8.16 8.95 4.7M
2022-05-27 8.06 8.09 7.97 8.03 0.7M
2022-05-26 8.15 8.18 7.89 8.02 0.7M
2022-05-25 7.89 8.09 7.89 8.07 0.9M
2022-05-24 8.32 8.32 7.89 7.89 1.4M
2022-05-23 8.16 8.36 8.16 8.32 1.1M
2022-05-20 8.15 8.20 8.07 8.17 1.0M
2022-05-19 7.94 8.19 7.94 8.12 1.0M
2022-05-18 8.24 8.28 8.06 8.12 1.7M
2022-05-17 8.02 8.62 7.82 8.17 2.6M
2022-05-16 8.00 8.17 7.92 8.03 1.4M
2022-05-13 8.06 8.27 7.86 7.92 1.8M
2022-05-12 7.90 8.32 7.86 8.05 2.4M
2022-05-11 7.91 8.16 7.87 7.96 1.6M
2022-05-10 7.80 8.00 7.59 7.91 1.3M
2022-05-09 7.64 7.94 7.62 7.82 1.3M
2022-05-06 7.24 7.74 7.18 7.66 1.4M
2022-05-05 7.48 7.70 7.28 7.61 1.6M
2022-04-29 7.25 7.55 7.13 7.43 1.6M
2022-04-28 7.31 7.44 7.03 7.10 1.5M
2022-04-27 7.20 7.55 6.98 7.46 2.2M
2022-04-26 7.75 7.75 7.24 7.48 1.2M
2022-04-25 8.36 8.38 7.53 7.53 2.1M
2022-04-22 8.47 8.65 8.22 8.42 1.8M
2022-04-21 8.90 8.96 8.45 8.45 1.6M
2022-04-20 8.93 9.00 8.78 8.85 1.2M
2022-04-19 8.84 9.22 8.79 8.93 1.4M
2022-04-18 8.51 8.92 8.51 8.84 1.0M
2022-04-15 8.81 8.85 8.59 8.65 0.6M
2022-04-14 8.82 8.92 8.75 8.80 0.7M
2022-04-13 8.68 8.95 8.59 8.83 0.9M
2022-04-12 8.73 8.75 8.41 8.74 1.1M
2022-04-11 8.88 8.91 8.58 8.61 1.2M
2022-04-08 8.93 9.11 8.76 8.91 1.2M
2022-04-07 9.20 9.24 8.91 8.92 1.5M
2022-04-06 9.04 9.24 9.03 9.20 1.5M
2022-04-01 9.08 9.13 9.00 9.08 0.7M
2022-03-31 9.06 9.22 9.05 9.10 0.8M
2022-03-30 9.11 9.12 9.00 9.09 0.7M
2022-03-29 9.00 9.14 8.99 9.03 0.9M
2022-03-28 9.06 9.18 8.92 8.99 1.0M
2022-03-25 9.02 9.19 9.00 9.06 0.8M
2022-03-24 9.22 9.22 8.97 9.04 1.5M
2022-03-23 9.30 9.31 9.11 9.16 0.9M
2022-03-22 9.21 9.32 9.06 9.24 1.1M
2022-03-21 9.11 9.27 9.09 9.22 1.0M
2022-03-18 9.06 9.22 9.00 9.17 1.5M
2022-03-17 8.95 9.18 8.95 9.11 2.5M
2022-03-16 9.09 9.09 8.58 8.90 2.4M
2022-03-15 9.33 9.33 8.94 8.95 1.3M
2022-03-14 9.43 9.63 9.34 9.34 1.4M
2022-03-11 9.17 9.48 9.09 9.43 1.7M
2022-03-10 9.24 9.34 9.15 9.23 1.3M
2022-03-09 9.38 9.48 8.86 9.05 2.4M
2022-03-08 9.74 9.84 9.38 9.39 2.0M
2022-03-07 9.89 9.99 9.76 9.81 0.9M
2022-03-04 9.94 10.03 9.85 9.86 1.6M
2022-03-03 10.03 10.03 9.88 9.94 1.2M
2022-03-02 9.88 10.02 9.81 9.97 1.5M
2022-03-01 9.73 9.89 9.73 9.87 1.3M
2022-02-28 9.82 9.82 9.60 9.74 1.4M
2022-02-25 9.71 9.87 9.71 9.85 1.5M
2022-02-24 9.99 10.07 9.58 9.72 2.8M
2022-02-23 9.95 10.03 9.91 10.02 1.8M
2022-02-22 10.02 10.02 9.82 9.91 1.2M
2022-02-21 9.89 10.04 9.82 10.01 1.9M
2022-02-18 9.80 9.87 9.75 9.87 1.3M
2022-02-17 9.86 9.92 9.83 9.83 1.0M
2022-02-16 9.89 9.95 9.81 9.87 1.2M
2022-02-15 9.87 9.88 9.76 9.80 1.0M
2022-02-14 9.81 9.91 9.77 9.84 1.0M
2022-02-11 10.10 10.12 9.81 9.83 1.7M
2022-02-10 10.12 10.23 10.05 10.14 1.7M
2022-02-09 10.09 10.18 10.03 10.11 1.8M
2022-02-08 9.95 10.15 9.92 10.03 1.5M
2022-02-07 9.91 10.12 9.91 9.93 1.5M
2022-01-28 9.88 10.00 9.75 9.87 1.8M
2022-01-27 9.95 10.08 9.74 9.75 1.4M
2022-01-26 9.95 10.10 9.93 10.02 1.7M
2022-01-25 10.51 10.64 9.95 9.97 2.7M
2022-01-24 10.79 10.80 10.51 10.51 2.1M
2022-01-21 10.95 10.99 10.76 10.78 1.7M
2022-01-20 11.16 11.35 10.91 10.94 2.7M
2022-01-19 11.30 11.38 11.16 11.21 2.0M
2022-01-18 12.00 12.00 11.22 11.27 5.2M
2022-01-17 11.70 11.95 11.61 11.82 3.5M
2022-01-14 11.48 11.90 11.39 11.71 5.6M
2022-01-13 11.49 11.63 11.34 11.44 2.4M
2022-01-12 11.49 11.59 11.35 11.49 3.3M
2022-01-11 11.45 11.65 11.42 11.51 3.6M
2022-01-10 11.65 11.69 11.39 11.54 3.8M
2022-01-07 11.30 11.64 11.30 11.42 5.9M
2022-01-06 11.37 11.58 11.27 11.31 3.3M
2022-01-05 11.35 11.45 11.13 11.42 4.7M
2022-01-04 11.07 11.44 11.04 11.27 5.0M