日联科技

688531
🏛️ 中国 →
67.20
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 98.98 101.50 98.01 101.08 0.5M
2023-12-28 92.68 99.70 92.68 99.29 0.6M
2023-12-27 92.02 94.12 91.28 93.87 0.5M
2023-12-26 93.70 94.03 91.06 91.29 0.3M
2023-12-25 95.01 96.00 93.68 94.33 0.3M
2023-12-22 94.60 96.50 93.68 95.00 0.4M
2023-12-21 93.51 95.78 92.29 94.66 0.4M
2023-12-20 93.99 95.92 93.90 94.01 0.3M
2023-12-19 95.22 97.05 93.37 93.90 0.5M
2023-12-18 99.90 100.25 96.00 96.00 0.5M
2023-12-15 100.50 101.66 99.88 100.38 0.3M
2023-12-14 101.80 102.60 100.25 100.50 0.3M
2023-12-13 101.90 102.24 101.10 101.10 0.3M
2023-12-12 103.70 103.80 101.88 102.60 0.3M
2023-12-11 101.58 105.00 99.83 103.88 0.5M
2023-12-08 102.09 104.30 101.66 101.80 0.6M
2023-12-07 102.00 103.79 101.71 102.09 0.5M
2023-12-06 100.60 104.46 100.04 102.62 0.5M
2023-12-05 103.99 104.05 100.60 100.60 0.5M
2023-12-04 104.00 105.22 103.20 103.70 0.3M
2023-12-01 103.48 105.78 102.28 104.69 0.4M
2023-11-30 105.80 105.88 102.82 103.70 0.6M
2023-11-29 104.60 108.30 104.60 105.85 0.5M
2023-11-28 103.63 107.04 103.59 105.70 0.6M
2023-11-27 104.62 106.50 103.13 104.10 0.5M
2023-11-24 108.08 108.76 104.08 104.61 0.6M
2023-11-23 106.60 109.08 105.02 107.90 0.6M
2023-11-22 110.80 110.80 106.61 106.61 0.7M
2023-11-21 112.76 112.80 110.67 110.81 0.8M
2023-11-20 111.67 113.67 110.04 112.36 0.8M
2023-11-17 108.15 111.83 107.50 111.65 0.9M
2023-11-16 111.00 111.00 108.13 108.16 0.7M
2023-11-15 112.48 113.66 110.08 111.05 0.8M
2023-11-14 111.26 112.80 110.15 111.90 0.7M
2023-11-13 109.66 112.55 108.70 110.94 0.8M
2023-11-10 108.60 111.97 107.15 109.62 0.9M
2023-11-09 113.08 113.08 108.00 108.98 1.4M
2023-11-08 114.20 114.24 111.33 112.22 1.3M
2023-11-07 116.00 116.88 111.52 113.81 1.8M
2023-11-06 106.16 118.77 104.88 118.00 2.2M
2023-11-03 102.01 106.52 101.56 105.98 1.0M
2023-11-02 106.90 107.80 101.85 102.00 0.9M
2023-11-01 109.95 110.18 106.00 106.90 0.8M
2023-10-31 114.40 114.86 109.00 109.95 0.7M
2023-10-30 111.89 116.43 111.89 114.58 0.6M
2023-10-27 110.72 115.93 109.10 113.70 0.6M
2023-10-26 112.99 112.99 108.77 111.39 0.3M
2023-10-25 113.31 115.98 112.30 113.36 0.3M
2023-10-24 112.27 114.00 109.35 112.47 0.3M
2023-10-23 113.48 114.30 109.42 111.60 0.3M
2023-10-20 116.20 118.29 113.60 113.69 0.3M
2023-10-19 115.47 119.21 115.47 116.27 0.3M
2023-10-18 118.00 118.00 115.00 115.47 0.3M
2023-10-17 117.51 118.70 115.48 117.10 0.3M
2023-10-16 122.45 123.77 114.81 116.55 0.7M
2023-10-13 124.03 125.09 121.63 122.45 0.3M
2023-10-12 126.65 127.50 123.10 125.29 0.3M
2023-10-11 122.68 127.67 122.00 126.50 0.5M
2023-10-10 124.09 124.09 121.80 123.68 0.4M
2023-10-09 131.01 131.60 121.60 123.56 1.2M
2023-09-28 135.36 135.36 132.42 133.01 0.3M
2023-09-27 130.76 136.66 129.46 135.36 0.5M
2023-09-26 130.23 131.80 129.61 129.90 0.2M
2023-09-25 132.00 133.68 130.59 131.14 0.2M
2023-09-22 128.20 131.33 127.60 131.09 0.2M
2023-09-21 129.01 130.98 127.86 128.03 0.2M
2023-09-20 130.08 131.18 128.15 129.01 0.3M
2023-09-19 129.82 131.34 128.68 129.51 0.2M
2023-09-18 128.81 131.99 127.80 130.32 0.3M
2023-09-15 128.34 130.01 125.65 130.00 0.4M
2023-09-14 130.00 130.90 127.80 128.34 0.2M
2023-09-13 134.48 134.48 129.60 130.91 0.4M
2023-09-12 131.50 135.55 129.58 135.00 0.5M
2023-09-11 132.50 134.51 130.06 132.41 0.3M
2023-09-08 132.00 134.00 129.76 132.41 0.3M
2023-09-07 136.00 139.29 132.05 132.06 0.7M
2023-09-06 131.00 135.41 129.23 135.00 0.5M
2023-09-05 132.77 134.37 129.61 130.75 0.3M
2023-09-04 131.81 134.45 128.88 132.77 0.4M
2023-09-01 133.78 136.66 131.01 131.65 0.4M
2023-08-31 134.50 134.83 131.98 133.76 0.3M
2023-08-30 130.36 135.43 130.30 134.50 0.6M
2023-08-29 120.05 132.66 119.69 130.36 0.9M
2023-08-28 132.00 132.00 120.00 121.20 0.6M
2023-08-25 125.40 125.40 119.57 120.57 0.4M
2023-08-24 124.00 127.53 122.60 125.40 0.3M
2023-08-23 126.80 126.80 124.08 124.14 0.2M
2023-08-22 125.85 128.85 122.65 127.97 0.5M
2023-08-21 125.93 127.95 123.80 124.11 0.4M
2023-08-18 125.32 131.01 125.20 127.00 0.7M
2023-08-17 120.74 125.76 120.05 125.59 0.5M
2023-08-16 122.00 123.50 120.73 121.76 0.3M
2023-08-15 124.50 124.68 121.50 122.20 0.2M
2023-08-14 123.00 124.89 121.79 124.89 0.2M
2023-08-11 126.90 127.23 124.02 124.23 0.3M
2023-08-10 125.80 127.50 125.50 126.90 0.4M
2023-08-09 128.00 129.24 125.47 125.66 0.5M
2023-08-08 131.90 133.18 127.01 128.20 0.9M
2023-08-07 140.50 141.70 128.88 132.40 1.6M
2023-08-04 143.50 144.85 140.45 141.70 0.3M
2023-08-03 141.43 143.47 139.15 143.45 0.3M
2023-08-02 140.75 143.77 140.62 142.36 0.3M
2023-08-01 142.68 143.60 140.21 140.60 0.4M
2023-07-31 140.27 147.80 140.27 142.80 0.7M
2023-07-28 142.50 142.88 140.17 140.26 0.5M
2023-07-27 146.87 147.79 141.50 142.18 0.5M
2023-07-26 148.16 149.50 145.10 146.58 0.5M
2023-07-25 148.28 149.26 146.02 148.17 0.4M
2023-07-24 153.49 154.36 146.45 147.40 0.5M
2023-07-21 154.00 155.86 150.18 152.77 0.4M
2023-07-20 167.84 167.84 153.29 155.49 1.0M
2023-07-19 167.05 167.05 163.56 163.77 0.5M
2023-07-18 164.50 171.98 164.24 167.04 0.4M
2023-07-17 164.08 167.82 163.06 165.00 0.4M
2023-07-14 166.69 170.48 165.08 165.26 0.5M
2023-07-13 164.00 169.01 163.93 166.69 0.4M
2023-07-12 169.01 170.47 164.11 164.42 0.5M
2023-07-11 160.88 168.83 159.05 167.69 0.7M
2023-07-10 158.58 159.91 156.09 158.93 0.2M
2023-07-07 161.00 162.66 157.60 158.31 0.3M
2023-07-06 157.99 165.91 156.02 161.00 0.5M
2023-07-05 160.99 161.65 157.80 157.99 0.3M
2023-07-04 160.43 161.25 157.38 160.79 0.4M
2023-07-03 153.90 163.20 150.52 159.30 1.0M
2023-06-30 150.00 151.60 148.22 148.51 0.4M
2023-06-29 146.70 151.36 145.00 151.15 0.4M
2023-06-28 145.23 148.80 141.39 147.22 0.5M
2023-06-27 145.91 148.49 144.56 146.14 0.3M
2023-06-26 151.08 152.33 144.50 145.09 0.6M
2023-06-21 158.00 158.96 151.01 151.99 0.8M
2023-06-20 153.70 161.49 152.62 159.00 1.0M
2023-06-19 153.89 156.00 151.88 153.03 0.6M
2023-06-16 157.00 157.30 151.30 151.90 0.9M
2023-06-15 153.68 157.01 152.63 155.57 0.4M
2023-06-14 153.80 154.49 150.30 153.98 0.6M
2023-06-13 156.30 158.99 152.52 153.86 0.6M
2023-06-12 154.02 160.40 151.27 157.02 0.7M
2023-06-09 159.35 159.94 153.26 154.27 0.6M
2023-06-08 164.59 166.85 159.00 159.18 0.4M
2023-06-07 167.19 169.60 164.04 165.70 0.4M
2023-06-06 172.20 172.30 165.26 166.18 0.4M
2023-06-05 175.98 178.77 170.85 173.30 0.6M
2023-06-02 168.90 175.88 166.63 173.15 0.7M
2023-06-01 173.48 173.50 167.50 167.50 0.5M
2023-05-31 167.00 171.00 164.00 170.90 0.6M
2023-05-30 171.71 171.71 166.11 168.20 0.5M
2023-05-29 174.48 176.13 168.00 171.71 0.7M
2023-05-26 162.88 174.50 161.06 171.00 0.9M
2023-05-25 163.73 168.79 159.00 161.77 0.9M
2023-05-24 163.96 175.23 160.01 166.00 1.4M
2023-05-23 153.90 162.00 151.51 159.38 0.9M
2023-05-22 152.35 156.48 150.03 155.05 0.6M
2023-05-19 150.15 155.89 149.58 154.17 0.5M
2023-05-18 150.93 152.48 146.78 151.40 0.7M
2023-05-17 159.50 159.60 149.50 151.00 1.1M
2023-05-16 160.30 164.00 154.85 159.62 0.6M
2023-05-15 151.50 160.97 149.01 160.30 0.9M
2023-05-12 150.11 154.85 147.00 150.00 0.4M
2023-05-11 154.89 155.80 151.00 151.35 0.3M
2023-05-10 152.00 155.30 147.22 154.89 0.5M
2023-05-09 161.59 162.09 152.00 152.00 0.7M
2023-05-08 144.80 165.98 143.76 162.10 1.1M
2023-05-05 152.80 152.80 143.85 144.69 0.8M
2023-05-04 156.00 157.58 151.50 154.00 0.6M
2023-04-28 159.00 161.96 153.46 158.00 0.7M
2023-04-27 159.05 165.79 157.55 158.68 0.5M
2023-04-26 155.17 163.80 153.62 160.69 0.7M
2023-04-25 162.38 164.49 154.36 155.66 1.1M
2023-04-24 163.88 168.84 162.57 163.50 0.8M
2023-04-21 174.40 177.45 166.00 166.00 1.2M
2023-04-20 177.51 177.67 169.01 177.67 1.6M
2023-04-19 185.00 187.66 178.60 178.80 1.3M
2023-04-18 190.03 193.65 184.81 185.10 1.3M
2023-04-17 196.28 201.70 188.00 190.99 1.8M
2023-04-14 183.01 199.90 181.21 194.11 2.1M
2023-04-13 183.23 186.58 179.00 184.05 1.3M
2023-04-12 188.50 190.29 182.01 185.01 1.9M
2023-04-11 183.00 191.95 180.08 191.00 1.5M
2023-04-10 195.00 201.99 185.00 187.42 2.6M
2023-04-07 192.70 196.00 185.55 195.29 2.6M
2023-04-06 179.05 194.00 176.00 193.00 4.2M
2023-04-04 188.47 193.00 178.88 182.50 5.0M
2023-04-03 200.00 204.00 185.70 194.30 5.6M
2023-03-31 240.11 241.11 183.62 194.20 11.6M