联得装备

300545
🏛️ 中国 →
32.12
最后更新: 2025-09-26
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 33.40 35.88 33.35 34.55 16.2M
2023-12-28 33.60 33.66 32.68 33.35 9.1M
2023-12-27 32.78 33.87 32.60 33.77 12.4M
2023-12-26 32.44 33.20 31.86 32.93 9.5M
2023-12-25 31.15 32.50 31.11 32.48 6.8M
2023-12-22 32.50 33.35 31.26 31.43 9.4M
2023-12-21 31.21 32.65 30.89 32.65 8.2M
2023-12-20 31.55 32.38 30.89 31.73 6.8M
2023-12-19 30.69 32.03 30.69 31.60 6.3M
2023-12-18 31.69 31.69 30.78 30.90 4.1M
2023-12-15 31.50 31.87 30.91 31.51 4.0M
2023-12-14 32.55 32.70 31.26 31.35 7.0M
2023-12-13 32.36 33.00 31.34 32.40 9.1M
2023-12-12 32.90 32.90 31.95 32.35 7.8M
2023-12-11 32.20 33.40 32.06 32.90 12.1M
2023-12-08 30.89 35.50 30.89 33.00 18.4M
2023-12-07 30.67 31.20 30.30 30.44 5.5M
2023-12-06 30.89 31.35 30.72 30.81 5.2M
2023-12-05 32.20 32.20 30.82 30.82 7.7M
2023-12-04 32.10 33.29 31.77 32.30 8.7M
2023-12-01 32.89 33.08 31.94 32.05 7.9M
2023-11-30 33.00 34.40 32.19 33.26 12.8M
2023-11-29 33.33 35.60 33.33 33.88 18.3M
2023-11-28 31.72 33.99 31.63 33.27 11.6M
2023-11-27 30.50 32.37 30.40 31.91 8.5M
2023-11-24 31.88 32.04 30.57 30.67 8.6M
2023-11-23 31.60 32.33 31.26 32.32 7.4M
2023-11-22 32.65 33.25 31.76 31.86 10.8M
2023-11-21 34.68 34.68 32.56 32.90 17.0M
2023-11-20 34.00 35.97 32.70 35.07 21.4M
2023-11-17 33.49 35.49 33.14 33.70 21.7M
2023-11-16 31.51 35.23 31.37 33.39 20.1M
2023-11-15 32.08 32.36 31.60 31.80 9.0M
2023-11-14 30.70 32.39 30.30 32.26 15.2M
2023-11-13 30.45 31.20 30.11 30.81 6.9M
2023-11-10 30.02 31.28 30.02 30.36 7.7M
2023-11-09 31.87 32.66 30.30 30.50 13.5M
2023-11-08 31.50 32.14 30.61 31.74 13.9M
2023-11-07 32.00 32.76 31.40 31.52 13.8M
2023-11-06 30.97 32.39 30.80 32.00 14.6M
2023-11-03 30.00 31.13 30.00 30.69 14.5M
2023-11-02 32.88 33.08 29.83 30.34 21.4M
2023-11-01 31.88 35.55 31.60 33.90 29.0M
2023-10-31 29.36 34.47 29.36 32.42 24.5M
2023-10-30 29.00 31.25 28.88 29.73 12.3M
2023-10-27 29.57 29.78 28.61 29.16 12.3M
2023-10-26 27.10 32.30 26.91 30.69 17.2M
2023-10-25 27.56 27.80 26.86 27.52 8.1M
2023-10-24 27.09 27.80 26.50 27.10 8.8M
2023-10-23 26.25 27.32 25.57 27.02 8.2M
2023-10-20 26.97 27.82 26.49 26.63 7.2M
2023-10-19 27.78 28.30 27.30 27.32 7.7M
2023-10-18 28.40 28.42 27.27 27.65 7.3M
2023-10-17 28.95 29.24 27.88 28.23 11.0M
2023-10-16 30.40 30.52 28.60 28.93 14.7M
2023-10-13 29.07 31.25 29.07 31.00 22.1M
2023-10-12 30.00 30.35 29.06 29.24 12.5M
2023-10-11 31.00 31.14 29.68 30.20 16.0M
2023-10-10 31.62 31.80 30.53 30.98 20.3M
2023-10-09 30.18 33.68 28.81 31.85 32.8M
2023-09-28 24.55 29.38 24.55 29.38 20.5M
2023-09-27 24.37 24.78 24.20 24.48 2.9M
2023-09-26 24.59 24.79 24.36 24.37 3.0M
2023-09-25 25.00 25.23 24.76 24.78 4.3M
2023-09-22 23.56 25.13 23.50 25.05 7.3M
2023-09-21 23.20 23.59 23.08 23.40 2.3M
2023-09-20 23.80 23.99 23.30 23.35 3.0M
2023-09-19 24.40 24.40 23.59 23.74 3.3M
2023-09-18 24.03 24.83 23.66 24.40 4.2M
2023-09-15 25.50 25.87 24.18 24.19 6.8M
2023-09-14 25.38 25.66 24.80 25.13 4.5M
2023-09-13 25.88 26.54 25.11 25.52 6.9M
2023-09-12 26.60 26.62 25.85 26.06 6.5M
2023-09-11 27.21 27.21 26.28 26.94 10.4M
2023-09-08 25.80 28.00 25.60 27.59 15.6M
2023-09-07 26.70 26.70 25.35 26.01 9.8M
2023-09-06 26.00 27.48 25.60 27.15 12.4M
2023-09-05 25.50 26.62 25.48 26.37 12.4M
2023-09-04 25.49 26.09 25.01 25.53 8.2M
2023-09-01 24.64 25.85 24.40 25.50 11.3M
2023-08-31 24.60 25.18 24.59 24.79 5.1M
2023-08-30 24.77 25.55 24.46 24.76 8.1M
2023-08-29 24.00 24.78 23.50 24.56 6.3M
2023-08-28 26.90 26.91 23.86 24.21 7.7M
2023-08-25 24.85 25.03 23.62 24.79 8.3M
2023-08-24 24.44 24.99 24.27 24.84 6.0M
2023-08-23 24.20 24.98 23.82 24.49 7.6M
2023-08-22 23.08 24.22 23.03 24.18 5.8M
2023-08-21 22.78 23.43 22.78 22.81 2.3M
2023-08-18 23.42 23.46 22.70 22.70 2.6M
2023-08-17 22.76 23.72 22.44 23.48 3.5M
2023-08-16 22.70 23.08 22.45 22.56 1.8M
2023-08-15 23.15 23.51 22.72 22.84 2.1M
2023-08-14 22.80 23.28 22.40 23.21 2.4M
2023-08-11 23.35 23.63 22.88 22.90 2.7M
2023-08-10 23.01 23.50 23.00 23.35 2.6M
2023-08-09 24.18 24.18 22.96 23.08 5.1M
2023-08-08 24.12 24.45 23.86 24.11 2.9M
2023-08-07 23.74 24.23 23.72 23.97 2.7M
2023-08-04 23.48 24.02 23.44 23.90 3.3M
2023-08-03 23.50 24.18 23.30 23.44 2.9M
2023-08-02 24.03 24.28 23.55 23.67 3.9M
2023-08-01 23.80 24.19 23.28 24.02 4.3M
2023-07-31 23.88 24.32 23.70 23.94 3.5M
2023-07-28 24.00 24.45 23.67 23.96 4.8M
2023-07-27 24.41 25.19 24.16 24.20 5.1M
2023-07-26 25.51 25.59 24.35 24.39 6.7M
2023-07-25 26.28 26.46 24.60 25.61 8.6M
2023-07-24 25.80 27.19 25.71 26.00 6.6M
2023-07-21 26.16 27.45 26.03 26.55 7.8M
2023-07-20 28.35 28.37 26.18 26.36 8.7M
2023-07-19 28.35 28.88 27.16 28.10 8.5M
2023-07-18 29.00 29.28 28.13 28.48 9.1M
2023-07-17 28.98 28.98 27.67 28.43 11.2M
2023-07-14 27.22 29.07 26.76 29.05 13.1M
2023-07-13 25.37 27.35 25.32 27.22 7.0M
2023-07-12 26.20 26.56 25.30 25.41 3.8M
2023-07-11 25.62 26.48 25.62 26.19 3.6M
2023-07-10 26.10 26.34 25.43 25.68 3.7M
2023-07-07 26.28 26.57 25.50 26.20 4.3M
2023-07-06 26.82 27.09 26.17 26.26 4.8M
2023-07-05 27.30 27.64 26.54 26.61 4.6M
2023-07-04 27.24 27.53 27.00 27.26 4.9M
2023-07-03 28.38 28.49 27.10 27.31 6.4M
2023-06-30 27.24 28.25 27.17 27.77 10.1M
2023-06-29 26.00 27.60 25.88 27.34 11.2M
2023-06-28 25.47 26.35 24.34 26.28 7.1M
2023-06-27 25.09 25.64 25.01 25.38 3.0M
2023-06-26 25.56 26.04 24.88 25.10 5.0M
2023-06-21 27.17 27.17 25.76 25.81 7.6M
2023-06-20 26.00 27.35 25.70 27.30 10.2M
2023-06-19 25.55 26.41 25.44 26.26 6.6M
2023-06-16 26.08 26.44 25.71 25.73 6.7M
2023-06-15 25.34 26.69 25.18 26.23 8.5M
2023-06-14 25.70 25.70 24.62 25.44 8.1M
2023-06-13 25.30 25.69 24.81 25.69 7.2M
2023-06-12 27.31 27.31 25.13 25.41 11.1M
2023-06-09 26.66 27.56 26.66 27.45 8.0M
2023-06-08 27.94 29.16 27.00 27.08 11.0M
2023-06-07 26.75 28.39 26.56 28.32 13.6M
2023-06-06 28.38 28.45 26.75 26.75 14.7M
2023-06-05 27.90 29.20 27.28 29.10 15.8M
2023-06-02 26.50 29.00 26.50 28.03 17.8M
2023-06-01 26.00 26.64 25.65 26.22 8.4M
2023-05-31 26.84 26.84 25.50 26.17 11.2M
2023-05-30 26.00 27.56 25.90 27.26 13.7M
2023-05-29 26.38 27.79 26.08 26.39 11.6M
2023-05-26 26.98 27.12 26.09 26.55 13.8M
2023-05-25 25.01 27.52 25.01 27.52 19.9M
2023-05-24 24.40 25.99 24.29 25.42 12.4M
2023-05-23 25.74 25.80 24.51 24.78 10.9M
2023-05-22 25.85 26.50 25.70 25.86 11.8M
2023-05-19 26.74 27.14 25.46 25.80 13.6M
2023-05-18 26.92 27.59 26.46 26.81 17.1M
2023-05-17 26.86 29.98 26.68 27.89 25.8M
2023-05-16 24.00 28.64 23.76 27.67 24.0M
2023-05-15 23.15 24.03 22.75 23.92 9.3M
2023-05-12 23.50 24.13 22.88 22.98 6.2M
2023-05-11 23.66 23.85 23.06 23.42 6.4M
2023-05-10 22.83 23.95 22.60 23.94 9.5M
2023-05-09 23.67 24.24 22.80 22.86 9.3M
2023-05-08 24.33 24.90 23.65 24.11 9.5M
2023-05-05 25.60 25.70 24.08 24.31 12.6M
2023-05-04 24.60 26.00 24.50 25.49 18.0M
2023-04-28 24.40 25.26 23.95 25.25 19.1M
2023-04-27 25.01 26.45 24.26 25.61 28.3M
2023-04-26 21.57 24.25 21.57 24.25 19.7M
2023-04-25 21.00 21.21 19.81 20.21 4.7M
2023-04-24 20.09 21.16 20.05 20.99 7.0M
2023-04-21 21.99 21.99 20.03 20.09 8.6M
2023-04-20 21.03 22.15 21.03 21.99 6.7M
2023-04-19 21.10 21.73 21.08 21.12 3.5M
2023-04-18 21.69 21.82 21.07 21.30 3.9M
2023-04-17 21.56 22.64 21.46 21.88 6.6M
2023-04-14 20.91 21.56 20.63 21.45 3.3M
2023-04-13 21.38 21.41 20.70 20.76 2.9M
2023-04-12 21.04 21.38 20.85 21.37 2.4M
2023-04-11 20.96 21.49 20.94 21.04 3.1M
2023-04-10 21.26 21.56 20.80 20.95 3.9M
2023-04-07 21.77 21.85 21.34 21.40 2.9M
2023-04-06 21.26 21.78 21.12 21.75 4.4M
2023-04-04 21.59 21.66 21.12 21.29 3.8M
2023-04-03 21.22 21.61 21.22 21.58 4.2M
2023-03-31 21.48 21.62 20.92 21.24 5.1M
2023-03-30 21.26 22.20 21.11 21.62 7.4M
2023-03-29 20.46 21.35 20.46 21.08 5.2M
2023-03-28 20.97 21.08 20.43 20.45 3.0M
2023-03-27 20.78 21.18 20.73 20.94 3.9M
2023-03-24 20.89 20.90 20.45 20.82 3.8M
2023-03-23 20.80 21.06 20.58 20.89 4.0M
2023-03-22 20.30 20.98 20.30 20.77 4.2M
2023-03-21 19.93 20.53 19.93 20.48 3.8M
2023-03-20 20.24 20.55 19.98 20.01 3.9M
2023-03-17 20.03 20.45 19.83 20.28 4.3M
2023-03-16 20.08 20.40 19.89 20.00 4.5M
2023-03-15 19.49 20.95 19.41 20.36 7.6M
2023-03-14 19.00 19.77 18.71 19.60 6.4M
2023-03-13 19.77 19.93 19.12 19.30 6.3M
2023-03-10 20.31 20.49 18.97 20.03 8.9M
2023-03-09 20.18 21.66 20.10 20.70 9.9M
2023-03-08 20.82 20.91 19.73 20.09 9.8M
2023-03-07 20.98 22.32 20.65 20.80 11.7M
2023-03-06 19.80 20.34 19.60 20.25 3.4M
2023-03-03 19.76 20.15 19.51 19.67 2.0M
2023-03-02 19.70 20.10 19.62 19.70 2.1M
2023-03-01 19.65 19.83 19.55 19.74 2.0M
2023-02-28 19.52 19.73 19.28 19.72 2.2M
2023-02-27 19.78 19.97 19.34 19.49 2.3M
2023-02-24 20.09 20.25 19.71 19.82 1.8M
2023-02-23 20.46 20.46 19.90 19.99 1.8M
2023-02-22 19.98 20.70 19.98 20.26 2.1M
2023-02-21 20.08 20.50 20.00 20.20 2.8M
2023-02-20 19.81 20.15 19.60 20.00 2.9M
2023-02-17 19.87 20.38 19.87 19.96 3.2M
2023-02-16 20.96 21.20 19.96 20.18 5.6M
2023-02-15 20.02 21.05 19.90 21.00 6.8M
2023-02-14 20.54 21.25 20.06 20.34 7.8M
2023-02-13 20.10 20.64 20.05 20.54 4.1M
2023-02-10 20.00 20.55 19.87 20.05 3.8M
2023-02-09 19.90 20.08 19.42 19.98 3.6M
2023-02-08 19.57 20.39 19.57 20.00 3.8M
2023-02-07 19.39 19.72 19.24 19.71 2.7M
2023-02-06 19.28 19.61 19.18 19.41 2.4M
2023-02-03 19.28 19.57 19.00 19.37 2.4M
2023-02-02 19.20 19.53 19.09 19.30 3.1M
2023-02-01 19.13 19.27 18.91 19.16 3.7M
2023-01-31 18.31 19.27 18.31 19.16 5.6M
2023-01-30 17.96 18.89 17.91 18.37 3.4M
2023-01-20 17.73 17.89 17.61 17.82 1.5M
2023-01-19 17.70 17.75 17.49 17.73 1.3M
2023-01-18 17.30 17.80 17.30 17.70 2.5M
2023-01-17 17.29 17.49 17.20 17.38 1.4M
2023-01-16 17.06 17.32 16.99 17.24 1.2M
2023-01-13 17.20 17.37 16.95 17.07 1.2M
2023-01-12 17.19 17.31 16.92 17.19 1.4M
2023-01-11 17.36 17.56 17.01 17.08 1.8M
2023-01-10 17.24 17.54 17.20 17.36 2.2M
2023-01-09 17.25 17.45 17.10 17.21 2.0M
2023-01-06 16.71 17.49 16.70 17.11 3.1M
2023-01-05 16.64 16.80 16.38 16.73 1.7M
2023-01-04 16.47 16.77 16.36 16.64 1.7M
2023-01-03 15.96 16.53 15.85 16.47 1.8M