联合光电

300691
🏛️ 中国 →
19.22
最后更新: 2025-09-29
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 12.52 12.60 12.34 12.43 1.8M
2022-12-29 12.51 12.71 12.39 12.40 1.6M
2022-12-28 12.73 12.78 12.51 12.56 2.3M
2022-12-27 12.71 12.86 12.56 12.77 1.7M
2022-12-26 12.28 12.82 12.24 12.71 2.6M
2022-12-23 12.20 12.38 12.10 12.28 1.9M
2022-12-22 12.47 12.54 12.17 12.19 2.1M
2022-12-21 12.71 12.74 12.34 12.43 2.3M
2022-12-20 12.77 12.81 12.41 12.68 3.6M
2022-12-19 12.97 13.02 12.60 12.64 2.8M
2022-12-16 13.38 13.42 12.91 12.96 3.4M
2022-12-15 13.13 13.45 13.02 13.43 2.6M
2022-12-14 13.30 13.46 13.10 13.15 3.0M
2022-12-13 13.63 13.72 13.27 13.30 2.8M
2022-12-12 13.41 13.72 13.30 13.60 3.4M
2022-12-09 13.50 13.55 13.30 13.36 2.8M
2022-12-08 13.71 13.85 13.49 13.51 2.8M
2022-12-07 13.90 13.96 13.70 13.78 3.0M
2022-12-06 13.90 14.10 13.80 13.90 3.5M
2022-12-05 13.93 14.05 13.75 13.90 2.9M
2022-12-02 13.92 14.03 13.80 13.88 2.9M
2022-12-01 13.99 14.22 13.84 13.88 3.4M
2022-11-30 13.80 13.96 13.68 13.86 2.6M
2022-11-29 13.48 13.85 13.40 13.82 3.0M
2022-11-28 13.59 13.76 13.29 13.41 3.5M
2022-11-25 14.00 14.03 13.69 13.71 3.5M
2022-11-24 14.03 14.23 13.92 14.01 2.5M
2022-11-23 14.45 14.45 13.84 14.04 3.6M
2022-11-22 14.84 14.93 14.34 14.39 3.9M
2022-11-21 14.85 15.07 14.54 14.84 4.6M
2022-11-18 15.38 15.44 14.91 14.99 4.3M
2022-11-17 15.35 15.50 15.08 15.40 4.4M
2022-11-16 15.30 15.58 15.15 15.42 6.2M
2022-11-15 14.69 15.35 14.63 15.33 6.6M
2022-11-14 14.50 14.95 14.50 14.73 4.7M
2022-11-11 15.19 15.33 14.55 14.62 6.7M
2022-11-10 14.91 15.30 14.76 14.88 4.9M
2022-11-09 15.18 15.18 14.81 14.86 5.3M
2022-11-08 15.41 15.61 15.00 15.22 6.8M
2022-11-07 15.21 15.75 14.92 15.38 11.4M
2022-11-04 14.70 15.15 14.58 15.10 6.6M
2022-11-03 14.88 15.30 14.53 14.90 9.1M
2022-11-02 15.60 15.90 14.74 14.84 11.9M
2022-11-01 13.95 14.17 13.70 14.12 3.8M
2022-10-31 13.52 14.02 13.42 13.86 3.8M
2022-10-28 14.35 14.53 13.36 13.49 4.6M
2022-10-27 14.91 14.99 14.40 14.44 3.6M
2022-10-26 14.06 14.80 14.05 14.77 5.0M
2022-10-25 14.75 14.82 14.00 14.27 9.4M
2022-10-24 15.31 15.59 12.50 14.98 4.5M
2022-10-21 15.36 15.57 15.03 15.25 2.8M
2022-10-20 15.45 15.65 14.96 15.36 4.0M
2022-10-19 15.44 15.62 15.30 15.45 2.7M
2022-10-18 15.77 15.85 15.42 15.53 3.6M
2022-10-17 15.07 15.73 15.04 15.67 4.5M
2022-10-14 14.96 15.34 14.80 15.27 4.5M
2022-10-13 14.79 15.15 14.68 14.88 4.8M
2022-10-12 14.34 15.00 14.17 14.97 6.8M
2022-10-11 14.09 14.20 13.79 14.00 3.7M
2022-10-10 14.24 14.47 13.90 13.97 4.0M
2022-09-30 14.51 14.81 14.13 14.13 4.0M
2022-09-29 15.01 15.18 14.51 14.65 4.3M
2022-09-28 15.57 15.74 14.84 14.84 5.1M
2022-09-27 15.46 15.93 15.23 15.73 5.0M
2022-09-26 15.19 15.66 15.16 15.42 4.9M
2022-09-23 16.19 16.27 15.38 15.38 5.4M
2022-09-22 15.93 16.40 15.88 15.99 4.3M
2022-09-21 15.95 16.55 15.81 16.18 5.6M
2022-09-20 16.57 16.97 16.04 16.26 5.6M
2022-09-19 16.55 17.15 16.18 16.32 6.3M
2022-09-16 16.18 16.98 16.14 16.48 7.8M
2022-09-15 17.26 17.35 16.07 16.25 11.4M
2022-09-14 17.20 17.65 16.97 17.15 8.1M
2022-09-13 17.67 18.18 16.99 17.55 11.6M
2022-09-09 18.37 18.53 16.97 17.60 15.4M
2022-09-08 19.22 19.82 18.26 18.30 12.5M
2022-09-07 20.09 20.52 19.38 19.44 10.9M
2022-09-06 20.00 20.68 19.60 20.09 12.7M
2022-09-05 20.02 21.10 19.81 20.79 15.0M
2022-09-02 19.07 20.76 18.90 20.02 17.5M
2022-09-01 19.04 19.79 18.53 18.82 9.2M
2022-08-31 20.16 20.27 18.27 18.86 15.1M
2022-08-30 19.23 20.36 18.70 20.10 21.9M
2022-08-29 18.39 19.10 18.00 18.80 9.0M
2022-08-26 17.91 19.30 17.90 18.67 13.7M
2022-08-25 18.28 18.75 17.60 17.90 8.8M
2022-08-24 19.93 20.15 18.12 18.28 17.0M
2022-08-23 19.99 20.27 19.50 19.80 12.1M
2022-08-22 21.00 21.52 19.62 19.81 19.4M
2022-08-19 21.53 21.95 20.47 20.65 20.0M
2022-08-18 19.65 21.56 19.24 21.41 21.6M
2022-08-17 18.70 19.88 18.56 19.75 14.6M
2022-08-16 18.71 18.99 18.29 18.61 8.5M
2022-08-15 18.85 19.00 18.39 18.67 9.6M
2022-08-12 19.97 20.57 18.70 18.82 19.2M
2022-08-11 19.19 20.69 19.16 19.97 19.7M
2022-08-10 19.30 19.51 18.79 19.16 12.9M
2022-08-09 19.20 20.62 19.01 19.52 19.9M
2022-08-08 18.13 19.78 17.86 19.50 23.3M
2022-08-05 18.59 18.98 17.70 18.36 16.7M
2022-08-04 19.18 20.00 18.07 18.49 26.7M
2022-08-03 17.00 19.75 16.65 19.43 42.9M
2022-08-02 16.99 17.05 16.33 16.46 11.3M
2022-08-01 16.34 17.38 16.26 17.23 17.6M
2022-07-29 15.90 16.55 15.84 16.22 12.2M
2022-07-28 15.61 16.00 15.32 15.89 9.3M
2022-07-27 14.86 15.50 14.82 15.39 6.3M
2022-07-26 14.79 15.10 14.42 15.02 4.0M
2022-07-25 15.05 15.27 14.66 14.70 3.2M
2022-07-22 15.34 15.52 14.90 15.15 4.9M
2022-07-21 15.30 15.64 15.16 15.29 5.7M
2022-07-20 15.46 15.55 15.17 15.26 6.3M
2022-07-19 15.51 15.60 15.02 15.45 10.6M
2022-07-18 14.36 15.25 14.32 15.18 9.6M
2022-07-15 14.04 14.67 13.71 14.19 5.6M
2022-07-14 13.99 14.34 13.94 14.03 3.7M
2022-07-13 13.66 14.15 13.66 14.06 3.1M
2022-07-12 14.25 14.29 13.60 13.68 4.0M
2022-07-11 14.69 14.76 14.14 14.33 5.2M
2022-07-08 14.05 15.10 14.05 14.83 7.6M
2022-07-07 14.60 14.61 14.12 14.14 5.1M
2022-07-06 13.95 15.18 13.73 14.60 8.1M
2022-07-05 14.28 14.42 13.73 13.94 5.1M
2022-07-04 14.64 14.64 14.00 14.23 4.5M
2022-07-01 14.64 14.84 14.41 14.64 4.9M
2022-06-30 14.66 15.06 14.41 14.67 6.4M
2022-06-29 15.39 15.77 14.64 14.64 8.9M
2022-06-28 15.10 15.49 14.61 15.39 10.3M
2022-06-27 14.50 14.94 14.29 14.81 6.5M
2022-06-24 14.71 14.84 14.44 14.55 5.8M
2022-06-23 13.94 14.90 13.73 14.70 9.4M
2022-06-22 14.45 14.55 13.90 13.95 6.8M
2022-06-21 14.49 15.08 14.32 14.48 7.5M
2022-06-20 14.38 14.52 14.05 14.42 5.0M
2022-06-17 14.18 14.48 13.91 14.17 5.3M
2022-06-16 13.99 14.74 13.99 14.28 7.8M
2022-06-15 14.58 14.68 14.01 14.07 8.1M
2022-06-14 13.73 14.68 13.60 14.43 11.3M
2022-06-13 13.10 14.02 13.00 14.00 10.0M
2022-06-10 12.85 13.38 12.70 13.35 5.4M
2022-06-09 13.32 13.38 12.77 12.87 4.0M
2022-06-08 13.69 13.69 13.10 13.27 6.1M
2022-06-07 13.98 13.98 13.37 13.69 6.4M
2022-06-06 13.67 14.09 13.53 13.94 8.5M
2022-06-02 13.61 13.90 13.47 13.61 7.9M
2022-06-01 14.26 14.39 13.76 13.85 15.5M
2022-05-31 13.20 15.61 13.20 14.55 22.1M
2022-05-30 12.81 13.38 12.57 13.19 6.0M
2022-05-27 12.99 13.15 12.60 12.82 4.1M
2022-05-26 12.90 13.07 12.25 12.98 6.1M
2022-05-25 12.40 12.79 12.31 12.64 4.3M
2022-05-24 13.02 13.30 12.34 12.35 7.2M
2022-05-23 13.00 13.45 12.81 13.15 7.2M
2022-05-20 12.95 13.17 12.60 12.82 5.5M
2022-05-19 12.71 12.91 12.55 12.79 5.5M
2022-05-18 13.00 13.24 12.81 12.99 7.2M
2022-05-17 12.95 13.17 12.56 13.10 9.7M
2022-05-16 13.30 13.35 12.71 13.07 11.8M
2022-05-13 14.14 14.25 12.74 12.80 20.8M
2022-05-12 11.50 13.51 11.49 13.51 9.8M
2022-05-11 11.30 11.60 11.08 11.26 3.9M
2022-05-10 10.88 11.21 10.75 11.17 3.1M
2022-05-09 11.10 11.35 10.96 10.99 2.5M
2022-05-06 10.85 11.15 10.72 10.96 2.4M
2022-05-05 11.02 11.24 10.60 11.09 3.4M
2022-04-29 10.43 11.04 10.43 10.93 4.0M
2022-04-28 10.59 10.63 10.11 10.28 3.1M
2022-04-27 10.32 10.75 9.89 10.71 5.5M
2022-04-26 11.15 11.30 10.50 10.51 6.1M
2022-04-25 12.35 12.35 11.00 11.25 4.0M
2022-04-22 12.73 12.80 12.36 12.49 2.8M
2022-04-21 13.35 13.37 12.71 12.77 2.8M
2022-04-20 13.52 13.79 13.28 13.36 3.0M
2022-04-19 13.70 13.70 13.29 13.51 2.9M
2022-04-18 13.18 13.47 12.97 13.46 2.5M
2022-04-15 13.36 13.43 13.00 13.13 3.4M
2022-04-14 13.65 13.68 13.40 13.44 2.1M
2022-04-13 13.73 13.76 13.40 13.45 2.3M
2022-04-12 13.51 13.90 13.43 13.85 2.7M
2022-04-11 14.10 14.28 13.48 13.58 3.6M
2022-04-08 14.72 14.81 14.15 14.23 3.5M
2022-04-07 15.15 15.38 14.69 14.69 4.1M
2022-04-06 15.26 15.60 15.16 15.30 4.3M
2022-04-01 14.87 15.44 14.80 15.34 5.3M
2022-03-31 15.10 15.34 14.90 14.91 5.4M
2022-03-30 15.35 15.45 15.04 15.24 4.7M
2022-03-29 15.38 15.62 15.00 15.35 6.6M
2022-03-28 15.56 15.98 15.26 15.32 6.9M
2022-03-25 16.06 16.23 15.55 15.82 13.2M
2022-03-24 15.63 16.82 15.51 16.49 17.3M
2022-03-23 15.25 16.06 14.99 15.48 7.1M
2022-03-22 15.26 15.56 14.90 15.19 4.6M
2022-03-21 15.24 15.45 15.09 15.35 3.5M
2022-03-18 15.39 15.56 15.11 15.22 3.5M
2022-03-17 15.30 15.79 15.25 15.42 5.2M
2022-03-16 14.80 15.20 14.46 15.13 5.1M
2022-03-15 15.31 15.70 14.54 14.54 6.1M
2022-03-14 16.43 16.43 15.40 15.50 6.1M
2022-03-11 16.30 16.52 15.80 16.44 6.2M
2022-03-10 16.91 17.10 16.37 16.44 3.5M
2022-03-09 16.66 16.95 15.84 16.46 4.4M
2022-03-08 16.80 17.09 16.40 16.66 4.2M
2022-03-07 17.10 17.30 16.68 16.80 3.9M
2022-03-04 17.48 17.65 17.09 17.25 4.6M
2022-03-03 18.50 18.60 17.44 17.52 5.9M
2022-03-02 18.22 18.38 18.03 18.30 3.6M
2022-03-01 18.71 18.75 18.16 18.25 4.5M
2022-02-28 18.31 18.72 17.85 18.63 4.4M
2022-02-25 18.22 18.60 18.20 18.27 4.1M
2022-02-24 18.50 18.77 17.72 18.05 7.4M
2022-02-23 18.08 18.73 17.90 18.59 8.0M
2022-02-22 18.80 18.80 17.61 17.95 9.1M
2022-02-21 17.83 18.86 17.74 18.83 7.6M
2022-02-18 17.59 17.93 17.52 17.83 2.5M
2022-02-17 18.10 18.12 17.69 17.79 3.2M
2022-02-16 18.00 18.36 17.72 18.01 3.3M
2022-02-15 17.78 18.09 17.49 17.84 3.2M
2022-02-14 17.43 17.87 17.40 17.71 2.5M
2022-02-11 18.48 18.48 17.42 17.60 4.9M
2022-02-10 18.91 18.99 18.31 18.48 3.6M
2022-02-09 18.59 18.95 18.21 18.88 3.8M
2022-02-08 18.45 18.66 18.00 18.59 3.1M
2022-02-07 19.20 19.20 18.16 18.35 4.5M
2022-01-28 19.00 19.39 18.63 18.78 3.9M
2022-01-27 19.91 20.13 18.91 18.95 3.9M
2022-01-26 19.99 20.34 19.66 20.03 3.9M
2022-01-25 20.66 21.00 19.96 19.99 4.5M
2022-01-24 20.25 21.21 20.22 20.88 4.5M
2022-01-21 20.37 20.76 19.92 20.30 4.3M
2022-01-20 20.95 21.19 20.20 20.30 7.5M
2022-01-19 21.45 21.77 21.05 21.10 5.3M
2022-01-18 22.04 22.24 21.20 21.41 7.1M
2022-01-17 21.19 22.41 21.07 21.99 6.0M
2022-01-14 21.12 21.64 20.83 21.36 4.9M
2022-01-13 21.48 21.77 21.00 21.05 5.4M
2022-01-12 21.43 21.79 21.23 21.40 5.5M
2022-01-11 22.80 22.96 21.31 21.37 10.1M
2022-01-10 22.52 23.06 22.10 22.52 6.8M
2022-01-07 23.78 24.98 22.80 22.89 10.1M
2022-01-06 25.00 25.17 23.38 23.79 12.8M
2022-01-05 24.35 25.52 24.19 25.33 16.0M
2022-01-04 23.73 25.09 23.45 24.85 13.0M