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
2023-12-29 7.47 7.52 7.42 7.48 1.5M
2023-12-28 7.45 7.50 7.28 7.44 1.8M
2023-12-27 7.40 7.42 7.28 7.40 1.6M
2023-12-26 7.50 7.52 7.29 7.32 1.6M
2023-12-25 7.58 7.59 7.37 7.43 1.9M
2023-12-22 7.63 7.63 7.43 7.47 1.9M
2023-12-21 7.55 7.59 7.41 7.56 2.0M
2023-12-20 7.59 7.65 7.52 7.55 1.6M
2023-12-19 7.60 7.65 7.52 7.59 2.3M
2023-12-18 7.64 7.71 7.54 7.57 1.5M
2023-12-15 7.68 7.74 7.59 7.60 2.0M
2023-12-14 7.77 7.83 7.66 7.68 2.1M
2023-12-13 7.78 7.82 7.71 7.74 1.4M
2023-12-12 7.85 7.85 7.69 7.75 1.9M
2023-12-11 7.70 7.80 7.64 7.79 2.6M
2023-12-08 7.89 7.94 7.73 7.74 3.0M
2023-12-07 7.83 7.95 7.82 7.92 4.2M
2023-12-06 7.81 7.93 7.75 7.83 2.4M
2023-12-05 7.89 7.91 7.80 7.81 2.2M
2023-12-04 7.90 7.92 7.80 7.84 2.5M
2023-12-01 7.93 7.96 7.83 7.87 2.8M
2023-11-30 8.00 8.00 7.84 7.93 3.5M
2023-11-29 8.05 8.08 7.92 7.97 2.8M
2023-11-28 8.09 8.13 7.97 8.03 2.7M
2023-11-27 8.00 8.06 7.96 8.04 1.9M
2023-11-24 7.99 8.04 7.96 8.00 1.6M
2023-11-23 7.97 8.07 7.96 8.01 2.4M
2023-11-22 8.00 8.04 7.95 7.95 1.9M
2023-11-21 8.07 8.07 7.95 7.99 2.0M
2023-11-20 7.89 8.06 7.85 8.06 2.4M
2023-11-17 7.75 7.88 7.72 7.88 1.9M
2023-11-16 7.81 7.82 7.73 7.76 1.6M
2023-11-15 7.77 7.83 7.77 7.79 1.4M
2023-11-14 7.77 7.82 7.70 7.76 2.1M
2023-11-13 7.65 7.77 7.61 7.77 2.1M
2023-11-10 7.61 7.67 7.52 7.61 2.1M
2023-11-09 7.59 7.63 7.52 7.61 2.4M
2023-11-08 7.52 7.62 7.48 7.58 2.2M
2023-11-07 7.56 7.56 7.42 7.48 2.1M
2023-11-06 7.47 7.54 7.41 7.48 1.6M
2023-11-03 7.44 7.48 7.41 7.42 1.7M
2023-11-02 7.47 7.48 7.39 7.44 1.8M
2023-11-01 7.45 7.47 7.37 7.45 2.0M
2023-10-31 7.38 7.45 7.34 7.41 1.8M
2023-10-30 7.29 7.42 7.20 7.40 2.2M
2023-10-27 7.11 7.28 7.08 7.25 1.3M
2023-10-26 7.10 7.18 7.07 7.13 0.9M
2023-10-25 7.07 7.17 7.05 7.12 1.2M
2023-10-24 6.84 7.06 6.82 7.04 2.0M
2023-10-23 7.03 7.04 6.81 6.82 1.6M
2023-10-20 7.14 7.14 7.01 7.02 1.2M
2023-10-19 7.13 7.17 7.01 7.07 1.5M
2023-10-18 7.25 7.27 7.11 7.11 1.5M
2023-10-17 7.28 7.30 7.21 7.24 1.0M
2023-10-16 7.35 7.35 7.24 7.28 1.6M
2023-10-13 7.34 7.35 7.26 7.27 1.3M
2023-10-12 7.38 7.40 7.32 7.34 1.4M
2023-10-11 7.34 7.45 7.32 7.35 1.5M
2023-10-10 7.43 7.44 7.31 7.33 1.3M
2023-10-09 7.45 7.47 7.36 7.41 1.4M
2023-09-28 7.42 7.47 7.38 7.45 1.0M
2023-09-27 7.33 7.45 7.29 7.43 1.0M
2023-09-26 7.37 7.38 7.32 7.32 0.5M
2023-09-25 7.41 7.41 7.34 7.36 0.9M
2023-09-22 7.31 7.40 7.24 7.39 1.1M
2023-09-21 7.39 7.42 7.29 7.30 1.7M
2023-09-20 7.37 7.44 7.34 7.39 0.8M
2023-09-19 7.43 7.45 7.37 7.41 0.9M
2023-09-18 7.41 7.45 7.32 7.43 0.9M
2023-09-15 7.30 7.45 7.27 7.40 1.1M
2023-09-14 7.37 7.37 7.27 7.32 0.9M
2023-09-13 7.45 7.46 7.33 7.35 1.1M
2023-09-12 7.47 7.47 7.38 7.44 1.1M
2023-09-11 7.30 7.48 7.27 7.44 2.1M
2023-09-08 7.26 7.30 7.23 7.25 1.1M
2023-09-07 7.40 7.40 7.23 7.26 1.3M
2023-09-06 7.35 7.40 7.32 7.40 1.1M
2023-09-05 7.41 7.46 7.35 7.38 1.8M
2023-09-04 7.50 7.50 7.40 7.43 2.0M
2023-09-01 7.48 7.52 7.40 7.47 1.8M
2023-08-31 7.62 7.63 7.43 7.46 2.1M
2023-08-30 7.58 7.68 7.50 7.60 3.8M
2023-08-29 7.35 7.55 7.29 7.53 1.5M
2023-08-28 7.55 7.55 7.29 7.33 1.7M
2023-08-25 7.36 7.43 7.21 7.22 1.1M
2023-08-24 7.35 7.42 7.25 7.33 1.0M
2023-08-23 7.45 7.45 7.30 7.35 1.2M
2023-08-22 7.42 7.46 7.24 7.36 1.6M
2023-08-21 7.46 7.54 7.40 7.42 1.2M
2023-08-18 7.56 7.63 7.50 7.50 1.2M
2023-08-17 7.57 7.58 7.46 7.57 0.9M
2023-08-16 7.57 7.59 7.50 7.54 0.7M
2023-08-15 7.50 7.59 7.49 7.58 1.1M
2023-08-14 7.46 7.57 7.38 7.56 2.0M
2023-08-11 7.59 7.62 7.48 7.49 1.4M
2023-08-10 7.62 7.63 7.55 7.58 0.7M
2023-08-09 7.63 7.69 7.54 7.63 1.2M
2023-08-08 7.59 7.65 7.55 7.63 0.7M
2023-08-07 7.63 7.63 7.54 7.59 1.1M
2023-08-04 7.68 7.75 7.62 7.63 1.0M
2023-08-03 7.71 7.72 7.65 7.71 0.9M
2023-08-02 7.70 7.73 7.64 7.69 1.1M
2023-08-01 7.78 7.79 7.65 7.69 1.7M
2023-07-31 7.85 7.85 7.70 7.76 1.7M
2023-07-28 7.67 7.75 7.61 7.75 1.3M
2023-07-27 7.65 7.70 7.64 7.67 1.1M
2023-07-26 7.70 7.71 7.63 7.66 1.2M
2023-07-25 7.63 7.68 7.59 7.64 1.3M
2023-07-24 7.62 7.65 7.58 7.59 0.9M
2023-07-21 7.55 7.67 7.55 7.62 1.0M
2023-07-20 7.68 7.68 7.59 7.62 1.3M
2023-07-19 7.62 7.70 7.58 7.63 1.6M
2023-07-18 7.52 7.62 7.48 7.60 1.6M
2023-07-17 7.51 7.52 7.44 7.51 1.0M
2023-07-14 7.54 7.54 7.49 7.50 0.7M
2023-07-13 7.39 7.54 7.39 7.53 2.1M
2023-07-12 7.46 7.53 7.40 7.40 1.5M
2023-07-11 7.48 7.50 7.42 7.44 1.6M
2023-07-10 7.50 7.56 7.45 7.47 0.9M
2023-07-07 7.46 7.50 7.40 7.49 1.0M
2023-07-06 7.46 7.46 7.39 7.44 0.8M
2023-07-05 7.39 7.49 7.39 7.45 0.7M
2023-07-04 7.46 7.46 7.37 7.44 0.9M
2023-07-03 7.39 7.44 7.37 7.40 1.3M
2023-06-30 7.29 7.40 7.26 7.38 1.8M
2023-06-29 7.20 7.32 7.20 7.30 1.2M
2023-06-28 7.16 7.22 7.07 7.21 1.0M
2023-06-27 7.11 7.16 7.07 7.16 0.6M
2023-06-26 7.13 7.17 7.03 7.05 1.0M
2023-06-21 7.25 7.31 7.13 7.13 1.7M
2023-06-20 7.32 7.33 7.22 7.30 1.2M
2023-06-19 7.34 7.35 7.30 7.32 1.5M
2023-06-16 7.30 7.32 7.27 7.31 1.6M
2023-06-15 7.28 7.31 7.26 7.30 1.5M
2023-06-14 7.33 7.33 7.28 7.28 1.6M
2023-06-13 7.31 7.34 7.29 7.33 1.3M
2023-06-12 7.41 7.46 7.29 7.39 1.2M
2023-06-09 7.43 7.45 7.33 7.41 1.3M
2023-06-08 7.52 7.52 7.35 7.40 1.1M
2023-06-07 7.48 7.53 7.44 7.46 1.4M
2023-06-06 7.63 7.67 7.45 7.45 1.6M
2023-06-05 7.62 7.76 7.62 7.68 1.3M
2023-06-02 7.71 7.78 7.66 7.67 2.1M
2023-06-01 7.80 7.80 7.68 7.70 1.3M
2023-05-31 7.74 7.79 7.72 7.72 1.0M
2023-05-30 7.75 7.83 7.69 7.77 1.5M
2023-05-29 7.78 7.83 7.73 7.76 1.6M
2023-05-26 7.68 7.75 7.66 7.75 1.4M
2023-05-25 7.67 7.72 7.65 7.72 1.1M
2023-05-24 7.69 7.72 7.59 7.68 1.5M
2023-05-23 7.72 7.78 7.68 7.69 1.7M
2023-05-22 7.71 7.74 7.66 7.72 1.4M
2023-05-19 7.64 7.70 7.57 7.67 1.3M
2023-05-18 7.65 7.70 7.60 7.63 1.0M
2023-05-17 7.55 7.68 7.55 7.65 0.9M
2023-05-16 7.63 7.65 7.56 7.59 1.1M
2023-05-15 7.61 7.61 7.45 7.59 1.7M
2023-05-12 7.58 7.65 7.50 7.55 1.7M
2023-05-11 7.62 7.63 7.51 7.55 1.6M
2023-05-10 7.63 7.66 7.55 7.57 1.0M
2023-05-09 7.73 7.75 7.58 7.62 1.4M
2023-05-08 7.67 7.72 7.62 7.65 1.2M
2023-05-05 7.77 7.77 7.61 7.65 1.8M
2023-05-04 7.72 7.79 7.65 7.77 1.1M
2023-04-28 7.49 7.70 7.46 7.69 1.3M
2023-04-27 7.49 7.58 7.43 7.54 1.2M
2023-04-26 7.40 7.63 7.40 7.48 1.4M
2023-04-25 7.63 7.64 7.28 7.38 1.9M
2023-04-24 7.77 7.83 7.58 7.61 1.9M
2023-04-21 8.05 8.05 7.78 7.79 1.7M
2023-04-20 8.01 8.08 7.95 7.98 1.2M
2023-04-19 8.15 8.23 8.05 8.06 1.6M
2023-04-18 8.23 8.28 8.06 8.13 2.1M
2023-04-17 8.06 8.26 8.06 8.19 2.0M
2023-04-14 8.09 8.13 8.02 8.12 1.6M
2023-04-13 8.16 8.16 8.04 8.06 1.4M
2023-04-12 8.18 8.20 8.09 8.12 1.4M
2023-04-11 8.21 8.23 8.11 8.13 1.4M
2023-04-10 8.27 8.34 8.20 8.22 1.6M
2023-04-07 8.24 8.32 8.20 8.31 1.6M
2023-04-06 8.23 8.27 8.17 8.23 1.5M
2023-04-04 8.26 8.34 8.20 8.22 1.7M
2023-04-03 8.18 8.31 8.16 8.25 1.9M
2023-03-31 8.10 8.22 8.05 8.19 1.7M
2023-03-30 8.10 8.12 8.01 8.05 1.0M
2023-03-29 8.18 8.20 8.03 8.10 1.2M
2023-03-28 8.21 8.21 8.08 8.13 1.0M
2023-03-27 8.17 8.20 8.00 8.16 1.9M
2023-03-24 8.05 8.17 8.05 8.13 1.4M
2023-03-23 8.08 8.10 8.03 8.08 1.2M
2023-03-22 8.06 8.16 8.02 8.08 1.3M
2023-03-21 7.94 8.06 7.85 8.03 2.4M
2023-03-20 8.01 8.01 7.83 7.89 1.4M
2023-03-17 8.06 8.06 7.93 7.94 1.5M
2023-03-16 8.06 8.09 7.94 7.94 0.9M
2023-03-15 8.15 8.15 8.03 8.07 1.3M
2023-03-14 8.00 8.07 7.89 7.99 1.7M
2023-03-13 8.06 8.09 7.92 7.95 2.0M
2023-03-10 8.24 8.24 8.08 8.10 1.1M
2023-03-09 8.19 8.26 8.14 8.21 1.5M
2023-03-08 8.10 8.16 8.08 8.14 1.4M
2023-03-07 8.29 8.33 8.09 8.09 2.2M
2023-03-06 8.30 8.32 8.24 8.26 1.6M
2023-03-03 8.35 8.37 8.27 8.29 1.6M
2023-03-02 8.35 8.42 8.33 8.35 2.0M
2023-03-01 8.37 8.38 8.32 8.36 2.5M
2023-02-28 8.30 8.38 8.24 8.36 3.6M
2023-02-27 8.40 8.48 8.30 8.30 2.1M
2023-02-24 8.37 8.42 8.35 8.38 1.6M
2023-02-23 8.38 8.54 8.33 8.40 2.4M
2023-02-22 8.41 8.42 8.35 8.38 1.7M
2023-02-21 8.42 8.43 8.33 8.41 1.6M
2023-02-20 8.40 8.49 8.23 8.34 5.2M
2023-02-17 8.60 8.74 8.36 8.38 6.0M
2023-02-16 8.84 8.89 8.52 8.63 2.1M
2023-02-15 8.83 8.85 8.75 8.84 1.5M
2023-02-14 8.88 8.90 8.77 8.78 1.1M
2023-02-13 8.81 8.93 8.76 8.87 1.6M
2023-02-10 8.76 8.88 8.72 8.80 1.6M
2023-02-09 8.74 8.78 8.63 8.77 1.7M
2023-02-08 8.71 8.77 8.71 8.72 1.1M
2023-02-07 8.80 8.84 8.69 8.72 1.6M
2023-02-06 8.73 8.81 8.66 8.78 2.9M
2023-02-03 8.71 8.79 8.63 8.73 1.8M
2023-02-02 8.69 8.80 8.64 8.71 1.8M
2023-02-01 8.50 8.72 8.50 8.69 2.8M
2023-01-31 8.68 8.68 8.47 8.50 1.3M
2023-01-30 8.60 8.67 8.51 8.58 1.7M
2023-01-20 8.47 8.58 8.46 8.52 1.3M
2023-01-19 8.40 8.51 8.32 8.47 1.7M
2023-01-18 8.39 8.48 8.33 8.39 1.5M
2023-01-17 8.59 8.59 8.37 8.39 1.1M
2023-01-16 8.35 8.64 8.33 8.49 1.8M
2023-01-13 8.24 8.38 8.22 8.37 0.9M
2023-01-12 8.23 8.37 8.20 8.22 0.6M
2023-01-11 8.29 8.36 8.18 8.25 1.3M
2023-01-10 8.28 8.32 8.11 8.25 1.0M
2023-01-09 8.16 8.38 8.16 8.28 1.3M
2023-01-06 8.26 8.34 8.12 8.14 1.1M
2023-01-05 8.29 8.37 8.18 8.23 0.7M
2023-01-04 8.12 8.39 8.09 8.28 1.8M
2023-01-03 7.87 8.15 7.86 8.13 2.3M