畅联股份

603648
🏛️ 中国 →
10.90
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 9.79 9.85 9.72 9.76 6.6M
2023-12-28 9.60 9.85 9.44 9.78 9.1M
2023-12-27 9.79 9.92 9.54 9.63 8.0M
2023-12-26 9.81 10.06 9.67 9.72 9.3M
2023-12-25 9.96 10.04 9.70 9.82 13.5M
2023-12-22 10.30 10.60 10.06 10.16 18.5M
2023-12-21 9.88 10.45 9.69 10.30 21.1M
2023-12-20 9.96 10.65 9.96 10.11 32.2M
2023-12-19 11.07 11.44 10.09 10.25 40.1M
2023-12-18 10.18 10.47 10.15 10.40 20.6M
2023-12-15 10.29 10.40 10.10 10.29 20.2M
2023-12-14 10.04 10.83 10.00 10.41 23.5M
2023-12-13 9.88 9.95 9.81 9.93 4.3M
2023-12-12 9.73 9.88 9.73 9.88 4.6M
2023-12-11 9.53 9.71 9.42 9.71 6.5M
2023-12-08 9.93 9.99 9.54 9.55 9.0M
2023-12-07 9.87 9.89 9.70 9.80 5.8M
2023-12-06 9.87 9.92 9.80 9.89 4.8M
2023-12-05 10.01 10.07 9.87 9.87 4.2M
2023-12-04 10.03 10.06 9.97 10.03 4.2M
2023-12-01 10.02 10.19 9.96 9.97 5.2M
2023-11-30 10.00 10.05 9.89 10.05 3.9M
2023-11-29 9.95 10.09 9.95 10.02 5.5M
2023-11-28 9.97 10.01 9.87 9.98 3.9M
2023-11-27 9.97 9.98 9.79 9.98 4.8M
2023-11-24 9.99 10.04 9.82 9.93 7.0M
2023-11-23 9.84 10.07 9.82 10.03 8.2M
2023-11-22 9.83 10.00 9.80 9.82 4.4M
2023-11-21 9.83 9.89 9.80 9.83 4.6M
2023-11-20 9.70 9.82 9.67 9.82 4.3M
2023-11-17 9.63 9.75 9.63 9.71 3.5M
2023-11-16 9.79 9.79 9.67 9.70 4.7M
2023-11-15 9.73 9.83 9.63 9.80 8.6M
2023-11-14 9.94 9.99 9.66 9.69 13.1M
2023-11-13 9.77 10.23 9.70 10.00 15.3M
2023-11-10 9.58 9.68 9.51 9.67 4.0M
2023-11-09 9.57 9.63 9.52 9.58 3.3M
2023-11-08 9.65 9.75 9.56 9.61 4.5M
2023-11-07 9.41 9.67 9.41 9.66 7.0M
2023-11-06 9.38 9.47 9.34 9.44 4.8M
2023-11-03 9.44 9.50 9.32 9.37 6.5M
2023-11-02 9.29 9.65 9.25 9.43 9.5M
2023-11-01 9.21 9.33 9.16 9.30 3.4M
2023-10-31 9.11 9.22 9.11 9.21 2.5M
2023-10-30 9.13 9.19 9.08 9.16 3.1M
2023-10-27 9.00 9.19 9.00 9.12 3.9M
2023-10-26 9.04 9.07 8.95 9.07 2.2M
2023-10-25 9.01 9.11 9.00 9.07 2.7M
2023-10-24 8.68 9.07 8.68 9.05 4.2M
2023-10-23 8.86 8.89 8.61 8.65 2.7M
2023-10-20 8.88 8.94 8.80 8.87 1.9M
2023-10-19 8.91 9.04 8.75 8.87 2.4M
2023-10-18 9.10 9.12 8.88 8.89 3.0M
2023-10-17 9.06 9.15 9.03 9.08 1.9M
2023-10-16 8.98 9.13 8.93 9.09 3.6M
2023-10-13 9.08 9.13 8.91 8.97 3.0M
2023-10-12 9.09 9.14 9.07 9.11 2.8M
2023-10-11 9.07 9.11 9.01 9.07 3.1M
2023-10-10 9.17 9.30 9.08 9.08 4.7M
2023-10-09 9.46 9.54 9.15 9.17 6.5M
2023-09-28 9.44 9.52 9.37 9.51 4.2M
2023-09-27 9.30 9.45 9.27 9.39 2.9M
2023-09-26 9.44 9.45 9.22 9.27 3.2M
2023-09-25 9.39 9.59 9.35 9.42 4.1M
2023-09-22 9.37 9.42 9.31 9.40 2.9M
2023-09-21 9.43 9.50 9.32 9.33 3.0M
2023-09-20 9.50 9.51 9.39 9.42 2.9M
2023-09-19 9.45 9.57 9.42 9.51 4.5M
2023-09-18 9.53 9.59 9.41 9.47 4.8M
2023-09-15 9.39 9.61 9.39 9.53 4.6M
2023-09-14 9.44 9.49 9.39 9.45 3.0M
2023-09-13 9.40 9.52 9.36 9.42 5.0M
2023-09-12 9.29 9.48 9.24 9.43 4.1M
2023-09-11 9.18 9.34 9.17 9.27 2.9M
2023-09-08 9.28 9.28 9.14 9.18 2.5M
2023-09-07 9.46 9.46 9.20 9.22 3.0M
2023-09-06 9.51 9.51 9.38 9.43 3.0M
2023-09-05 9.53 9.55 9.41 9.54 3.5M
2023-09-04 9.32 9.55 9.28 9.55 4.9M
2023-09-01 9.14 9.32 9.07 9.30 4.2M
2023-08-31 9.21 9.24 9.04 9.14 5.0M
2023-08-30 9.35 9.46 9.22 9.23 4.4M
2023-08-29 9.23 9.36 9.07 9.35 5.0M
2023-08-28 9.42 9.45 9.17 9.18 7.7M
2023-08-25 9.13 9.15 8.91 8.96 4.0M
2023-08-24 9.17 9.23 9.09 9.13 3.2M
2023-08-23 9.37 9.48 9.14 9.16 3.4M
2023-08-22 9.45 9.53 9.23 9.33 4.1M
2023-08-21 9.54 9.66 9.40 9.43 5.3M
2023-08-18 9.38 9.70 9.36 9.54 7.7M
2023-08-17 9.20 9.41 9.08 9.41 4.1M
2023-08-16 9.15 9.24 9.09 9.21 2.3M
2023-08-15 9.22 9.25 9.10 9.17 2.5M
2023-08-14 9.00 9.19 8.97 9.17 2.1M
2023-08-11 9.30 9.31 9.06 9.07 3.1M
2023-08-10 9.18 9.32 9.17 9.30 2.6M
2023-08-09 9.23 9.29 9.16 9.18 2.5M
2023-08-08 9.38 9.38 9.22 9.24 2.8M
2023-08-07 9.39 9.44 9.30 9.34 3.4M
2023-08-04 9.55 9.60 9.39 9.43 4.0M
2023-08-03 9.67 9.70 9.51 9.56 2.5M
2023-08-02 9.65 9.67 9.54 9.66 2.6M
2023-08-01 9.74 9.74 9.61 9.62 3.0M
2023-07-31 9.68 9.78 9.60 9.74 5.5M
2023-07-28 9.51 9.75 9.48 9.68 4.0M
2023-07-27 9.58 9.63 9.53 9.55 2.7M
2023-07-26 9.58 9.72 9.54 9.56 3.3M
2023-07-25 9.44 9.64 9.36 9.61 5.7M
2023-07-24 9.24 9.40 9.20 9.33 2.2M
2023-07-21 9.41 9.44 9.29 9.30 2.2M
2023-07-20 9.51 9.51 9.35 9.37 3.8M
2023-07-19 9.79 9.90 9.72 9.83 3.2M
2023-07-18 9.77 9.84 9.70 9.80 3.5M
2023-07-17 9.73 9.76 9.57 9.76 2.7M
2023-07-14 9.86 9.90 9.71 9.75 2.6M
2023-07-13 9.62 9.79 9.59 9.77 3.4M
2023-07-12 9.70 9.79 9.57 9.59 3.5M
2023-07-11 9.71 9.75 9.61 9.71 3.0M
2023-07-10 9.75 9.83 9.62 9.69 3.8M
2023-07-07 9.71 9.85 9.68 9.78 3.0M
2023-07-06 9.74 9.78 9.66 9.76 3.7M
2023-07-05 9.70 9.78 9.65 9.70 3.9M
2023-07-04 9.69 9.85 9.62 9.72 4.7M
2023-07-03 9.55 9.71 9.55 9.63 4.5M
2023-06-30 9.54 9.60 9.48 9.55 4.1M
2023-06-29 9.54 9.54 9.38 9.46 4.0M
2023-06-28 9.22 9.56 9.15 9.49 8.2M
2023-06-27 8.86 9.24 8.86 9.22 5.7M
2023-06-26 9.12 9.12 8.86 8.89 5.2M
2023-06-21 9.14 9.26 9.11 9.17 4.3M
2023-06-20 9.22 9.28 9.16 9.18 4.4M
2023-06-19 9.41 9.43 9.21 9.22 6.6M
2023-06-16 9.43 9.52 9.36 9.44 7.8M
2023-06-15 9.69 9.69 9.40 9.43 8.7M
2023-06-14 9.68 9.79 9.51 9.68 12.1M
2023-06-13 9.71 10.11 9.68 9.78 13.0M
2023-06-12 9.70 9.90 9.50 9.80 13.6M
2023-06-09 9.66 10.15 9.58 9.73 18.4M
2023-06-08 9.35 9.86 9.28 9.77 17.7M
2023-06-07 9.14 9.52 9.12 9.37 6.0M
2023-06-06 9.13 9.33 9.03 9.20 5.0M
2023-06-05 9.21 9.32 9.08 9.16 4.4M
2023-06-02 9.29 9.30 9.15 9.24 3.7M
2023-06-01 9.04 9.34 8.93 9.30 4.5M
2023-05-31 8.96 9.10 8.92 9.04 2.1M
2023-05-30 8.99 9.07 8.88 8.96 2.1M
2023-05-29 9.09 9.17 9.00 9.01 2.2M
2023-05-26 9.10 9.14 8.98 9.13 1.9M
2023-05-25 9.10 9.13 8.96 9.08 2.9M
2023-05-24 9.16 9.25 9.10 9.13 2.2M
2023-05-23 9.32 9.40 9.16 9.16 4.2M
2023-05-22 9.40 9.65 9.30 9.30 6.1M
2023-05-19 9.31 9.35 9.23 9.26 2.4M
2023-05-18 9.31 9.38 9.19 9.32 3.5M
2023-05-17 9.19 9.32 9.13 9.28 3.3M
2023-05-16 9.22 9.28 9.10 9.19 2.7M
2023-05-15 9.17 9.25 9.02 9.24 4.1M
2023-05-12 9.14 9.36 9.08 9.16 4.4M
2023-05-11 9.02 9.15 8.95 9.13 3.2M
2023-05-10 8.95 9.04 8.93 9.00 2.1M
2023-05-09 9.00 9.08 8.91 8.93 3.2M
2023-05-08 8.89 9.02 8.83 8.97 3.0M
2023-05-05 8.86 8.92 8.82 8.89 2.5M
2023-05-04 8.71 8.86 8.65 8.86 3.3M
2023-04-28 8.49 8.74 8.48 8.72 3.1M
2023-04-27 8.47 8.59 8.44 8.53 1.8M
2023-04-26 8.32 8.53 8.32 8.46 1.5M
2023-04-25 8.66 8.66 8.23 8.38 2.5M
2023-04-24 8.42 8.70 8.31 8.56 2.7M
2023-04-21 8.64 8.66 8.42 8.42 2.3M
2023-04-20 8.74 8.74 8.57 8.64 2.5M
2023-04-19 8.89 8.92 8.73 8.73 2.5M
2023-04-18 8.91 8.95 8.84 8.94 1.9M
2023-04-17 8.81 8.92 8.80 8.91 2.2M
2023-04-14 8.82 8.87 8.78 8.83 1.9M
2023-04-13 8.82 8.84 8.78 8.81 2.2M
2023-04-12 8.87 8.96 8.79 8.85 3.7M
2023-04-11 8.86 8.91 8.78 8.91 2.1M
2023-04-10 9.00 9.02 8.82 8.86 3.0M
2023-04-07 9.10 9.10 8.98 9.02 1.7M
2023-04-06 9.13 9.15 8.98 9.04 2.1M
2023-04-04 9.23 9.27 9.12 9.13 2.3M
2023-04-03 9.04 9.21 9.00 9.20 3.7M
2023-03-31 8.90 9.06 8.83 9.05 2.3M
2023-03-30 9.02 9.07 8.86 8.89 2.9M
2023-03-29 9.11 9.13 8.91 8.99 2.9M
2023-03-28 9.13 9.19 9.06 9.06 1.9M
2023-03-27 9.15 9.23 9.07 9.10 3.4M
2023-03-24 9.26 9.26 9.12 9.15 2.4M
2023-03-23 9.26 9.26 9.15 9.21 2.0M
2023-03-22 9.25 9.27 9.19 9.26 2.4M
2023-03-21 9.05 9.20 8.97 9.20 3.2M
2023-03-20 9.14 9.17 8.97 8.98 4.0M
2023-03-17 9.15 9.28 9.10 9.10 3.5M
2023-03-16 9.36 9.43 9.15 9.15 3.4M
2023-03-15 9.15 9.38 9.12 9.37 3.9M
2023-03-14 9.28 9.31 9.03 9.10 3.9M
2023-03-13 9.25 9.38 9.19 9.30 3.6M
2023-03-10 9.53 9.56 9.29 9.29 5.1M
2023-03-09 9.45 9.70 9.43 9.58 6.0M
2023-03-08 9.30 9.41 9.28 9.37 2.0M
2023-03-07 9.52 9.58 9.32 9.33 4.3M
2023-03-06 9.46 9.55 9.46 9.52 3.7M
2023-03-03 9.41 9.61 9.40 9.51 5.5M
2023-03-02 9.41 9.43 9.33 9.35 2.0M
2023-03-01 9.27 9.39 9.26 9.38 3.1M
2023-02-28 9.27 9.31 9.19 9.30 2.1M
2023-02-27 9.29 9.33 9.19 9.19 2.1M
2023-02-24 9.27 9.34 9.22 9.30 1.9M
2023-02-23 9.34 9.35 9.25 9.28 2.2M
2023-02-22 9.35 9.35 9.27 9.31 2.8M
2023-02-21 9.33 9.41 9.30 9.40 2.5M
2023-02-20 9.23 9.35 9.17 9.33 2.6M
2023-02-17 9.25 9.38 9.21 9.23 3.0M
2023-02-16 9.53 9.54 9.14 9.24 4.9M
2023-02-15 9.57 9.57 9.44 9.48 2.3M
2023-02-14 9.54 9.59 9.46 9.54 2.4M
2023-02-13 9.44 9.55 9.42 9.54 3.7M
2023-02-10 9.42 9.45 9.35 9.41 3.0M
2023-02-09 9.28 9.56 9.24 9.40 5.2M
2023-02-08 9.36 9.38 9.27 9.28 3.0M
2023-02-07 9.39 9.44 9.28 9.35 2.7M
2023-02-06 9.23 9.40 9.20 9.35 4.2M
2023-02-03 9.24 9.27 9.12 9.26 3.1M
2023-02-02 9.25 9.29 9.15 9.24 3.6M
2023-02-01 9.11 9.23 9.11 9.22 3.7M
2023-01-31 9.00 9.08 8.96 9.08 3.1M
2023-01-30 9.03 9.06 8.94 8.97 2.7M
2023-01-20 8.90 8.95 8.88 8.94 1.9M
2023-01-19 8.79 8.90 8.77 8.90 1.8M
2023-01-18 8.77 8.86 8.76 8.83 1.8M
2023-01-17 8.79 8.80 8.73 8.78 1.7M
2023-01-16 8.64 8.80 8.64 8.77 2.7M
2023-01-13 8.62 8.69 8.61 8.64 2.1M
2023-01-12 8.60 8.66 8.56 8.62 2.4M
2023-01-11 8.64 8.69 8.60 8.61 2.3M
2023-01-10 8.89 8.89 8.62 8.64 4.5M
2023-01-09 8.83 8.92 8.83 8.89 2.5M
2023-01-06 9.10 9.10 8.80 8.85 6.3M
2023-01-05 9.06 9.12 8.97 9.10 3.6M
2023-01-04 9.10 9.19 9.01 9.08 4.0M
2023-01-03 9.02 9.13 8.94 9.11 4.2M