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
2024-12-31 5.55 5.64 5.42 5.47 1.9M
2024-12-30 5.69 5.69 5.41 5.61 2.1M
2024-12-27 5.52 5.76 5.45 5.66 2.3M
2024-12-26 5.37 5.52 5.37 5.47 1.5M
2024-12-25 5.66 5.66 5.34 5.39 2.3M
2024-12-24 5.69 5.76 5.56 5.63 2.3M
2024-12-23 6.14 6.14 5.60 5.69 3.7M
2024-12-20 5.92 6.04 5.87 6.00 2.5M
2024-12-19 5.88 5.93 5.76 5.91 3.3M
2024-12-18 5.90 6.00 5.76 5.85 4.1M
2024-12-17 6.30 6.31 5.85 5.91 7.0M
2024-12-16 6.18 6.34 6.12 6.26 6.2M
2024-12-13 6.28 6.32 6.06 6.12 7.2M
2024-12-12 6.10 6.30 5.99 6.30 8.7M
2024-12-11 5.88 6.10 5.80 6.09 6.1M
2024-12-10 6.02 6.09 5.80 5.84 5.1M
2024-12-09 5.77 5.91 5.73 5.88 5.1M
2024-12-06 5.66 5.82 5.62 5.76 3.5M
2024-12-05 5.55 5.67 5.55 5.65 2.3M
2024-12-04 5.67 5.71 5.52 5.58 2.7M
2024-12-03 5.74 5.78 5.65 5.70 3.4M
2024-12-02 5.58 5.78 5.58 5.75 3.6M
2024-11-29 5.44 5.64 5.44 5.58 3.1M
2024-11-28 5.44 5.56 5.42 5.47 2.7M
2024-11-27 5.44 5.45 5.17 5.42 3.0M
2024-11-26 5.45 5.51 5.37 5.39 3.0M
2024-11-25 5.30 5.46 5.26 5.40 4.1M
2024-11-22 5.52 5.53 5.24 5.24 3.3M
2024-11-21 5.49 5.57 5.47 5.52 2.9M
2024-11-20 5.40 5.50 5.36 5.49 3.3M
2024-11-19 5.29 5.35 5.21 5.35 3.2M
2024-11-18 5.35 5.43 5.20 5.25 3.7M
2024-11-15 5.40 5.47 5.23 5.31 3.8M
2024-11-14 5.57 5.60 5.37 5.39 3.8M
2024-11-13 5.65 5.73 5.43 5.55 6.0M
2024-11-12 5.87 5.91 5.59 5.66 8.1M
2024-11-11 5.58 5.92 5.55 5.87 8.1M
2024-11-08 5.53 5.75 5.52 5.55 8.2M
2024-11-07 5.18 5.53 5.17 5.47 7.0M
2024-11-06 5.22 5.26 5.13 5.22 5.0M
2024-11-05 5.10 5.23 5.09 5.20 5.4M
2024-11-04 4.98 5.09 4.95 5.09 2.4M
2024-11-01 5.15 5.21 4.97 4.99 3.5M
2024-10-31 4.99 5.16 4.96 5.12 4.5M
2024-10-30 5.06 5.09 4.89 5.00 3.4M
2024-10-29 5.27 5.27 5.03 5.03 4.1M
2024-10-28 5.02 5.22 5.02 5.21 5.5M
2024-10-25 4.91 5.04 4.89 5.02 3.4M
2024-10-24 4.89 5.02 4.89 4.93 2.8M
2024-10-23 4.88 4.96 4.82 4.93 3.8M
2024-10-22 4.79 4.91 4.72 4.86 3.4M
2024-10-21 4.87 4.87 4.69 4.80 5.0M
2024-10-18 4.58 4.87 4.57 4.78 3.8M
2024-10-17 4.64 4.73 4.58 4.58 1.7M
2024-10-16 4.63 4.69 4.57 4.63 2.2M
2024-10-15 4.76 4.82 4.66 4.66 2.0M
2024-10-14 4.68 4.83 4.53 4.80 3.0M
2024-10-11 4.85 4.90 4.60 4.64 3.8M
2024-10-10 4.96 5.03 4.81 4.85 4.2M
2024-10-09 5.38 5.38 4.80 4.87 5.6M
2024-10-08 5.75 5.77 5.07 5.47 10.9M
2024-09-30 4.39 4.95 4.30 4.86 8.1M
2024-09-27 4.09 4.27 4.04 4.23 2.7M
2024-09-26 3.90 4.02 3.89 4.02 2.3M
2024-09-25 3.86 3.95 3.86 3.90 2.5M
2024-09-24 3.67 3.82 3.67 3.82 2.1M
2024-09-23 3.70 3.73 3.65 3.67 0.9M
2024-09-20 3.77 3.77 3.66 3.68 1.7M
2024-09-19 3.67 3.80 3.67 3.78 1.2M
2024-09-18 3.81 3.81 3.63 3.68 1.9M
2024-09-13 3.87 3.90 3.78 3.78 1.0M
2024-09-12 3.84 3.95 3.84 3.86 0.8M
2024-09-11 3.85 3.94 3.85 3.87 1.0M
2024-09-10 3.88 3.90 3.79 3.88 1.4M
2024-09-09 3.78 3.86 3.76 3.86 1.5M
2024-09-06 3.86 3.88 3.78 3.79 1.6M
2024-09-05 3.82 3.88 3.82 3.86 2.2M
2024-09-04 3.84 3.88 3.82 3.84 1.3M
2024-09-03 3.87 3.92 3.83 3.87 1.0M
2024-09-02 3.92 3.97 3.86 3.86 1.5M
2024-08-30 3.93 3.98 3.86 3.92 2.1M
2024-08-29 3.88 3.93 3.83 3.89 1.4M
2024-08-28 3.85 3.92 3.83 3.88 1.1M
2024-08-27 3.90 3.94 3.84 3.86 1.1M
2024-08-26 3.76 3.92 3.76 3.92 1.8M
2024-08-23 3.88 3.91 3.76 3.78 2.1M
2024-08-22 3.94 4.02 3.87 3.89 1.5M
2024-08-21 4.02 4.02 3.92 3.95 1.4M
2024-08-20 4.13 4.14 3.97 4.01 1.2M
2024-08-19 4.14 4.14 4.08 4.10 1.8M
2024-08-16 4.16 4.19 4.09 4.16 1.5M
2024-08-15 4.13 4.19 4.07 4.14 1.7M
2024-08-14 4.21 4.21 4.12 4.12 1.3M
2024-08-13 4.20 4.23 4.12 4.20 1.4M
2024-08-12 4.15 4.24 4.14 4.19 1.6M
2024-08-09 4.22 4.23 4.14 4.15 1.1M
2024-08-08 4.20 4.23 4.15 4.22 1.6M
2024-08-07 4.21 4.21 4.13 4.18 1.4M
2024-08-06 4.08 4.20 4.08 4.20 1.6M
2024-08-05 4.11 4.18 4.06 4.06 2.4M
2024-08-02 4.12 4.22 4.08 4.14 3.1M
2024-08-01 4.10 4.18 4.09 4.11 2.4M
2024-07-31 3.95 4.10 3.92 4.09 2.6M
2024-07-30 3.95 3.98 3.85 3.95 1.5M
2024-07-29 3.93 3.94 3.85 3.92 0.9M
2024-07-26 3.88 3.95 3.88 3.92 1.0M
2024-07-25 3.84 3.93 3.80 3.88 0.8M
2024-07-24 3.90 3.95 3.83 3.84 1.7M
2024-07-23 4.04 4.09 3.93 3.94 1.5M
2024-07-22 3.99 4.06 3.96 4.04 0.8M
2024-07-19 3.95 4.02 3.93 3.99 1.2M
2024-07-18 3.97 3.98 3.87 3.96 1.6M
2024-07-17 4.00 4.04 3.98 3.98 1.1M
2024-07-16 4.01 4.05 3.96 4.01 1.1M
2024-07-15 4.16 4.16 4.01 4.02 1.4M
2024-07-12 4.13 4.21 4.09 4.12 1.4M
2024-07-11 4.03 4.16 4.03 4.15 1.6M
2024-07-10 4.06 4.06 3.95 4.00 1.3M
2024-07-09 3.98 4.02 3.86 3.99 2.5M
2024-07-08 4.15 4.15 3.95 3.97 1.9M
2024-07-05 4.06 4.13 4.00 4.12 1.7M
2024-07-04 4.24 4.24 4.04 4.06 2.1M
2024-07-03 4.23 4.28 4.20 4.22 1.4M
2024-07-02 4.17 4.26 4.14 4.22 1.4M
2024-07-01 4.19 4.21 4.11 4.16 1.8M
2024-06-28 4.18 4.23 4.15 4.17 2.5M
2024-06-27 4.36 4.36 4.17 4.18 2.6M
2024-06-26 4.21 4.34 4.17 4.34 3.6M
2024-06-25 4.19 4.26 4.17 4.20 1.6M
2024-06-24 4.39 4.42 4.18 4.19 2.6M
2024-06-21 4.43 4.48 4.36 4.42 1.4M
2024-06-20 4.40 4.48 4.38 4.43 2.2M
2024-06-19 4.46 4.48 4.38 4.38 1.6M
2024-06-18 4.39 4.46 4.36 4.44 1.4M
2024-06-17 4.50 4.50 4.37 4.39 1.5M
2024-06-14 4.55 4.57 4.44 4.47 2.1M
2024-06-13 4.51 4.68 4.42 4.58 2.7M
2024-06-12 4.47 4.54 4.47 4.51 1.7M
2024-06-11 4.53 4.53 4.42 4.50 2.6M
2024-06-07 4.43 4.57 4.38 4.53 2.8M
2024-06-06 4.65 4.68 4.30 4.38 4.0M
2024-06-05 4.81 4.81 4.63 4.63 2.3M
2024-06-04 4.85 4.86 4.70 4.79 2.6M
2024-06-03 5.11 5.12 4.84 4.88 2.3M
2024-05-31 5.12 5.15 5.07 5.12 1.2M
2024-05-30 5.13 5.19 5.05 5.10 1.4M
2024-05-29 5.26 5.28 5.14 5.17 1.7M
2024-05-28 5.25 5.34 5.19 5.21 1.6M
2024-05-27 5.32 5.37 5.18 5.27 1.2M
2024-05-24 5.45 5.45 5.30 5.30 1.3M
2024-05-23 5.52 5.52 5.36 5.38 2.2M
2024-05-22 5.51 5.56 5.46 5.49 1.4M
2024-05-21 5.53 5.57 5.50 5.51 2.2M
2024-05-20 5.57 5.66 5.50 5.50 1.8M
2024-05-17 5.55 5.59 5.49 5.56 1.6M
2024-05-16 5.61 5.62 5.49 5.51 2.1M
2024-05-15 5.50 5.78 5.50 5.59 4.0M
2024-05-14 5.60 5.68 5.50 5.53 3.1M
2024-05-13 5.67 5.71 5.51 5.63 4.2M
2024-05-10 5.68 5.74 5.59 5.62 3.4M
2024-05-09 5.53 5.75 5.53 5.70 4.8M
2024-05-08 5.50 5.62 5.41 5.52 3.7M
2024-05-07 5.45 5.50 5.40 5.45 1.8M
2024-05-06 5.32 5.47 5.31 5.47 2.8M
2024-04-30 5.39 5.39 5.23 5.28 2.8M
2024-04-29 5.05 5.36 5.04 5.36 2.8M
2024-04-26 4.99 5.08 4.90 5.05 2.2M
2024-04-25 4.94 5.04 4.87 4.99 1.7M
2024-04-24 4.89 4.95 4.83 4.92 1.6M
2024-04-23 4.76 4.92 4.75 4.90 2.0M
2024-04-22 4.74 4.82 4.52 4.76 2.0M
2024-04-19 4.73 4.83 4.66 4.72 2.0M
2024-04-18 4.80 4.82 4.66 4.74 2.3M
2024-04-17 4.50 4.85 4.39 4.80 3.7M
2024-04-16 4.77 4.83 4.39 4.40 5.8M
2024-04-15 5.45 5.55 4.83 4.91 5.2M
2024-04-12 5.41 5.53 5.38 5.39 1.8M
2024-04-11 5.43 5.55 5.40 5.46 1.7M
2024-04-10 5.70 5.70 5.44 5.48 2.1M
2024-04-09 5.52 5.72 5.52 5.70 1.8M
2024-04-08 5.84 5.84 5.52 5.56 2.7M
2024-04-03 5.79 5.86 5.68 5.83 2.7M
2024-04-02 5.78 5.82 5.73 5.79 2.8M
2024-04-01 5.66 5.78 5.62 5.77 2.5M
2024-03-29 5.57 5.64 5.49 5.62 2.2M
2024-03-28 5.45 5.62 5.43 5.50 2.2M
2024-03-27 5.61 5.72 5.47 5.47 2.5M
2024-03-26 5.61 5.70 5.49 5.62 2.6M
2024-03-25 5.60 5.80 5.59 5.61 4.4M
2024-03-22 5.78 5.81 5.59 5.63 3.6M
2024-03-21 5.83 5.85 5.67 5.75 3.5M
2024-03-20 5.71 5.80 5.65 5.80 3.3M
2024-03-19 5.71 5.77 5.66 5.67 2.3M
2024-03-18 5.61 5.78 5.60 5.71 2.7M
2024-03-15 5.43 5.55 5.36 5.54 2.1M
2024-03-14 5.48 5.65 5.36 5.40 2.5M
2024-03-13 5.51 5.56 5.43 5.46 2.6M
2024-03-12 5.41 5.53 5.34 5.52 3.0M
2024-03-11 5.30 5.38 5.24 5.37 2.1M
2024-03-08 5.22 5.40 5.21 5.28 1.8M
2024-03-07 5.32 5.45 5.21 5.23 2.8M
2024-03-06 5.37 5.38 5.23 5.30 2.3M
2024-03-05 5.47 5.52 5.30 5.33 2.5M
2024-03-04 5.50 5.55 5.36 5.45 2.7M
2024-03-01 5.43 5.50 5.38 5.48 3.2M
2024-02-29 5.13 5.39 5.13 5.37 3.9M
2024-02-28 5.71 5.97 5.17 5.19 7.0M
2024-02-27 5.59 5.72 5.54 5.71 3.5M
2024-02-26 5.51 5.83 5.45 5.61 4.5M
2024-02-23 5.30 5.50 5.23 5.48 2.8M
2024-02-22 5.11 5.27 5.10 5.26 2.9M
2024-02-21 5.02 5.29 4.95 5.11 3.5M
2024-02-20 5.02 5.05 4.94 5.04 1.9M
2024-02-19 4.96 5.24 4.93 5.01 4.9M
2024-02-08 4.43 4.94 4.26 4.92 6.5M
2024-02-07 4.66 4.67 4.29 4.39 6.4M
2024-02-06 4.56 4.91 4.18 4.66 6.5M
2024-02-05 5.27 5.28 4.58 4.66 6.2M
2024-02-02 5.66 5.80 5.14 5.33 4.0M
2024-02-01 5.85 5.86 5.54 5.67 3.6M
2024-01-31 6.21 6.21 5.83 5.86 3.3M
2024-01-30 6.40 6.45 6.13 6.20 2.0M
2024-01-29 6.68 6.68 6.37 6.39 2.6M
2024-01-26 6.70 6.75 6.55 6.64 2.7M
2024-01-25 6.33 6.73 6.25 6.70 2.9M
2024-01-24 6.21 6.33 6.05 6.28 2.8M
2024-01-23 6.37 6.37 6.14 6.20 2.9M
2024-01-22 6.78 6.78 6.25 6.29 2.8M
2024-01-19 6.80 6.86 6.67 6.68 1.9M
2024-01-18 7.08 7.08 6.60 6.82 3.2M
2024-01-17 7.19 7.19 6.93 6.98 1.7M
2024-01-16 7.23 7.24 7.07 7.15 1.9M
2024-01-15 7.25 7.26 7.14 7.18 1.7M
2024-01-12 7.19 7.34 7.12 7.19 1.9M
2024-01-11 7.13 7.25 7.09 7.24 1.5M
2024-01-10 7.18 7.20 7.06 7.07 1.6M
2024-01-09 7.08 7.19 7.05 7.12 1.9M
2024-01-08 7.24 7.26 7.07 7.07 2.2M
2024-01-05 7.37 7.41 7.19 7.22 2.8M
2024-01-04 7.49 7.49 7.34 7.39 1.5M
2024-01-03 7.45 7.52 7.36 7.42 2.2M
2024-01-02 7.53 7.58 7.47 7.47 2.4M