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
2024-12-31 49.77 49.84 47.63 47.63 1.0M
2024-12-30 50.01 50.30 48.66 49.27 0.7M
2024-12-27 50.65 51.23 50.00 50.01 0.9M
2024-12-26 49.81 50.99 49.81 50.63 0.7M
2024-12-25 50.40 50.67 49.44 50.08 0.7M
2024-12-24 49.50 50.33 49.04 50.20 1.1M
2024-12-23 51.05 51.97 49.26 49.33 1.5M
2024-12-20 50.70 52.30 50.15 51.42 1.4M
2024-12-19 50.34 50.65 49.55 50.50 0.9M
2024-12-18 50.90 51.18 50.02 50.50 1.2M
2024-12-17 52.32 52.50 50.64 50.90 0.9M
2024-12-16 53.13 53.53 51.77 52.32 1.0M
2024-12-13 54.49 54.50 53.28 53.43 1.3M
2024-12-12 54.70 55.12 53.96 54.53 1.2M
2024-12-11 54.35 54.88 53.99 54.50 1.3M
2024-12-10 56.89 56.98 54.51 54.51 1.6M
2024-12-09 55.81 56.05 54.90 55.01 0.8M
2024-12-06 55.27 55.78 53.82 55.40 1.0M
2024-12-05 53.83 55.25 53.56 54.82 0.8M
2024-12-04 55.16 55.90 53.62 53.92 1.0M
2024-12-03 55.50 56.30 54.63 55.16 1.1M
2024-12-02 53.95 55.65 53.73 55.34 1.3M
2024-11-29 53.00 54.69 52.10 53.95 1.2M
2024-11-28 52.24 54.60 52.00 53.20 1.4M
2024-11-27 50.68 52.00 49.50 52.00 1.0M
2024-11-26 52.10 52.58 50.80 50.98 0.7M
2024-11-25 51.20 52.52 51.01 52.41 1.0M
2024-11-22 54.02 54.60 51.60 51.60 1.4M
2024-11-21 54.44 55.31 53.89 54.40 1.1M
2024-11-20 54.53 54.84 53.61 54.42 1.8M
2024-11-19 52.32 54.77 52.28 54.70 1.2M
2024-11-18 53.99 54.47 51.66 52.28 1.6M
2024-11-15 56.75 57.49 54.00 54.10 2.2M
2024-11-14 59.29 59.49 56.80 56.81 2.1M
2024-11-13 60.20 60.25 58.00 59.49 1.9M
2024-11-12 61.47 62.89 59.40 60.08 2.8M
2024-11-11 58.33 61.48 58.33 61.45 3.0M
2024-11-08 59.88 60.64 58.00 58.33 2.4M
2024-11-07 57.30 59.20 56.66 59.06 3.3M
2024-11-06 59.99 61.56 58.51 59.07 3.1M
2024-11-05 58.80 60.50 58.41 59.80 3.2M
2024-11-04 55.09 59.48 55.09 58.95 2.7M
2024-11-01 56.00 56.47 54.21 55.65 1.9M
2024-10-31 54.65 57.43 54.60 56.48 1.9M
2024-10-30 57.01 57.28 54.50 54.94 3.3M
2024-10-29 58.69 59.45 56.62 58.49 2.4M
2024-10-28 56.72 58.65 55.99 57.99 2.6M
2024-10-25 53.52 55.68 53.51 55.25 1.4M
2024-10-24 54.17 54.59 52.80 53.42 1.2M
2024-10-23 54.57 55.28 53.83 54.17 1.3M
2024-10-22 54.06 56.88 53.50 54.44 2.5M
2024-10-21 52.98 55.81 52.00 54.62 2.7M
2024-10-18 48.82 53.90 48.51 52.22 2.4M
2024-10-17 49.06 50.79 48.81 48.82 1.6M
2024-10-16 48.00 50.01 47.65 48.81 1.3M
2024-10-15 51.21 52.69 49.67 49.72 2.0M
2024-10-14 50.00 51.90 47.29 51.21 2.6M
2024-10-11 54.20 54.74 49.20 49.70 2.3M
2024-10-10 58.00 59.35 54.61 54.63 2.4M
2024-10-09 58.10 60.46 56.02 56.70 4.2M
2024-10-08 62.18 62.18 54.75 61.91 6.3M
2024-09-30 48.80 52.87 46.20 51.92 4.6M
2024-09-27 43.09 45.09 42.99 44.89 1.3M
2024-09-26 40.51 42.38 40.40 42.38 1.4M
2024-09-25 41.00 41.67 40.40 40.60 1.5M
2024-09-24 38.70 41.15 38.38 41.15 1.5M
2024-09-23 38.55 39.00 38.10 38.55 0.6M
2024-09-20 39.90 39.99 38.53 38.79 0.8M
2024-09-19 38.30 40.10 38.01 39.70 1.8M
2024-09-18 37.00 38.18 36.27 37.95 0.8M
2024-09-13 38.48 38.48 36.85 37.11 0.8M
2024-09-12 37.88 39.20 37.69 38.06 0.8M
2024-09-11 37.00 38.30 36.92 37.80 0.8M
2024-09-10 36.97 37.48 36.35 37.37 0.5M
2024-09-09 36.77 37.12 36.32 37.00 0.7M
2024-09-06 38.56 38.79 36.89 37.00 0.8M
2024-09-05 38.71 39.28 38.52 38.75 0.5M
2024-09-04 38.60 39.33 38.58 38.65 0.5M
2024-09-03 38.79 39.48 38.55 38.98 0.7M
2024-09-02 39.65 40.16 38.68 38.77 1.0M
2024-08-30 39.23 40.44 38.81 39.87 1.5M
2024-08-29 38.01 39.37 37.84 39.12 0.8M
2024-08-28 37.50 38.37 37.33 38.01 0.6M
2024-08-27 37.67 38.86 37.67 37.90 1.1M
2024-08-26 35.89 38.82 35.88 37.64 1.3M
2024-08-23 36.62 36.97 35.74 36.24 0.6M
2024-08-22 36.96 37.11 36.48 36.73 0.5M
2024-08-21 36.61 37.04 36.56 36.84 0.4M
2024-08-20 37.82 38.28 36.55 36.60 0.8M
2024-08-19 37.90 38.34 37.60 37.82 0.5M
2024-08-16 38.30 38.65 37.86 37.95 0.6M
2024-08-15 37.60 38.80 37.11 38.10 0.7M
2024-08-14 38.28 38.39 37.60 37.75 0.6M
2024-08-13 38.40 38.65 37.68 38.27 0.5M
2024-08-12 38.44 38.62 37.91 38.39 0.4M
2024-08-09 39.48 39.80 38.40 38.44 0.5M
2024-08-08 39.59 40.00 38.53 39.23 0.7M
2024-08-07 39.35 40.35 39.35 39.56 0.6M
2024-08-06 39.18 40.00 39.03 39.70 0.8M
2024-08-05 40.59 41.20 38.71 38.81 1.1M
2024-08-02 41.93 42.19 40.68 40.90 1.0M
2024-08-01 41.05 42.43 41.00 42.15 1.8M
2024-07-31 38.20 41.20 38.00 41.15 1.8M
2024-07-30 38.08 38.85 37.68 38.20 0.7M
2024-07-29 38.36 38.65 37.68 38.28 0.8M
2024-07-26 37.56 38.39 37.50 38.33 0.8M
2024-07-25 37.20 38.34 37.10 37.50 0.8M
2024-07-24 38.37 38.74 37.53 37.56 1.1M
2024-07-23 41.00 41.18 38.55 38.58 1.5M
2024-07-22 40.79 41.66 40.70 41.06 0.9M
2024-07-19 39.95 41.44 39.61 40.73 1.2M
2024-07-18 40.60 40.60 38.71 39.95 1.6M
2024-07-17 41.96 42.10 40.78 40.81 1.2M
2024-07-16 41.48 42.30 41.09 41.92 0.9M
2024-07-15 43.58 43.68 41.34 41.70 1.1M
2024-07-12 42.28 42.85 41.80 42.63 0.6M
2024-07-11 41.74 43.28 41.25 42.66 1.3M
2024-07-10 40.23 41.13 40.09 40.73 0.9M
2024-07-09 39.88 40.77 39.00 40.50 1.0M
2024-07-08 41.31 41.75 39.80 39.89 0.8M
2024-07-05 41.59 42.34 40.63 41.73 0.6M
2024-07-04 43.44 43.85 41.39 41.59 1.1M
2024-07-03 44.00 44.51 43.04 43.55 0.6M
2024-07-02 44.98 45.00 43.87 43.95 0.7M
2024-07-01 45.91 45.91 43.60 44.91 1.3M
2024-06-28 45.60 47.20 45.15 46.16 1.2M
2024-06-27 47.25 47.56 45.46 45.67 1.2M
2024-06-26 45.35 47.50 45.01 47.46 1.3M
2024-06-25 46.50 46.95 44.88 45.31 1.2M
2024-06-24 48.88 49.82 46.76 46.76 1.9M
2024-06-21 48.35 49.33 46.80 48.87 1.8M
2024-06-20 46.27 50.16 45.62 48.61 3.3M
2024-06-19 47.43 47.68 45.85 46.27 0.9M
2024-06-18 46.66 47.80 46.41 47.25 0.9M
2024-06-17 46.49 46.90 45.38 46.56 1.4M
2024-06-14 48.02 48.44 46.70 46.95 1.9M
2024-06-13 45.74 49.18 45.63 47.66 2.0M
2024-06-12 46.00 46.43 45.41 45.87 0.6M
2024-06-11 44.30 46.45 44.01 46.27 1.1M
2024-06-07 44.24 45.35 43.43 44.32 0.7M
2024-06-06 66.98 67.45 64.41 64.54 0.9M
2024-06-05 68.01 68.93 66.53 66.65 0.7M
2024-06-04 68.52 69.33 67.20 68.18 0.6M
2024-06-03 70.44 72.00 69.03 69.64 0.7M
2024-05-31 67.50 70.40 67.50 69.84 0.7M
2024-05-30 68.20 68.67 66.63 66.84 0.6M
2024-05-29 68.60 69.68 68.09 68.18 0.4M
2024-05-28 69.62 70.27 68.10 68.39 0.4M
2024-05-27 68.26 69.88 66.26 69.48 0.6M
2024-05-24 70.42 71.00 68.00 68.04 0.5M
2024-05-23 72.50 72.68 70.67 70.80 0.4M
2024-05-22 72.59 73.08 71.66 72.73 0.4M
2024-05-21 72.20 72.39 71.36 72.04 0.3M
2024-05-20 73.02 73.77 71.92 72.42 0.6M
2024-05-17 70.20 72.79 69.90 72.65 0.7M
2024-05-16 71.54 72.48 70.10 70.21 0.5M
2024-05-15 72.30 73.27 71.50 71.54 0.5M
2024-05-14 73.58 74.12 72.10 72.40 0.6M
2024-05-13 74.20 74.72 72.70 73.13 0.5M
2024-05-10 76.80 77.39 74.44 74.88 0.8M
2024-05-09 74.40 77.65 74.03 77.16 1.2M
2024-05-08 75.83 75.83 73.73 73.90 0.7M
2024-05-07 75.54 76.66 75.50 75.84 0.8M
2024-05-06 74.92 76.80 74.00 76.29 1.1M
2024-04-30 75.00 75.40 73.50 73.91 1.4M
2024-04-29 68.20 75.30 68.20 74.49 2.3M
2024-04-26 63.63 66.00 63.63 65.78 0.6M
2024-04-25 63.78 65.66 63.40 64.37 0.4M
2024-04-24 63.27 64.15 62.88 64.06 0.4M
2024-04-23 63.20 63.76 62.62 63.27 0.3M
2024-04-22 63.40 64.46 62.50 63.18 0.4M
2024-04-19 64.06 64.07 62.51 63.60 0.4M
2024-04-18 64.20 65.28 63.28 64.06 0.5M
2024-04-17 63.50 65.19 63.11 64.27 0.7M
2024-04-16 65.02 65.90 62.20 63.06 0.7M
2024-04-15 67.03 68.26 65.28 65.49 0.5M
2024-04-12 67.61 68.65 67.03 67.13 0.5M
2024-04-11 67.10 68.31 66.50 67.30 0.3M
2024-04-10 69.20 69.20 66.80 67.35 0.5M
2024-04-09 68.59 70.06 67.03 69.55 0.8M
2024-04-08 69.00 71.71 67.37 68.58 1.1M
2024-04-03 68.45 69.65 67.30 68.74 0.7M
2024-04-02 70.87 70.88 68.36 68.83 1.0M
2024-04-01 72.00 72.18 70.11 70.79 1.4M
2024-03-29 70.98 75.70 70.18 73.20 1.0M
2024-03-28 66.16 68.84 66.16 67.80 0.3M
2024-03-27 70.53 70.53 66.81 66.81 0.3M
2024-03-26 71.06 71.76 68.69 69.95 0.4M
2024-03-25 73.00 73.15 71.00 71.06 0.5M
2024-03-22 75.46 76.00 72.10 73.15 0.7M
2024-03-21 74.35 77.25 73.31 75.35 0.9M
2024-03-20 73.97 74.72 73.05 74.31 0.5M
2024-03-19 75.60 75.73 74.40 74.70 0.3M
2024-03-18 72.58 75.63 72.58 75.60 0.6M
2024-03-15 71.99 73.23 70.96 72.58 0.7M
2024-03-14 74.20 74.80 71.00 72.21 0.5M
2024-03-13 74.82 75.47 73.65 74.39 0.5M
2024-03-12 73.98 74.96 73.10 74.80 0.4M
2024-03-11 71.33 73.96 71.33 73.96 0.8M
2024-03-08 72.31 73.26 70.00 71.74 0.6M
2024-03-07 73.06 74.89 72.00 72.21 0.4M
2024-03-06 73.65 74.79 71.46 73.05 0.3M
2024-03-05 75.29 75.48 73.22 73.68 0.3M
2024-03-04 76.12 76.89 73.68 75.30 0.4M
2024-03-01 75.76 76.96 75.02 76.11 0.5M
2024-02-29 72.13 75.89 72.13 75.75 0.5M
2024-02-28 78.20 80.19 72.61 73.14 1.0M
2024-02-27 76.25 78.66 75.80 78.40 0.6M
2024-02-26 73.37 78.77 73.37 76.70 1.1M
2024-02-23 72.70 73.49 71.85 73.19 0.9M
2024-02-22 71.00 72.88 70.08 72.60 0.6M
2024-02-21 68.60 73.29 67.16 71.30 0.9M
2024-02-20 67.48 69.40 65.00 69.00 0.6M
2024-02-19 66.11 68.99 65.80 67.05 0.7M
2024-02-08 60.60 66.66 60.50 65.98 1.0M
2024-02-07 63.40 64.79 59.03 60.88 0.9M
2024-02-06 58.80 63.00 55.55 62.08 0.8M
2024-02-05 62.51 63.23 57.00 58.80 0.9M
2024-02-02 64.64 67.31 60.27 63.48 1.0M
2024-02-01 66.45 67.64 64.39 66.45 0.9M
2024-01-31 70.69 71.50 66.68 66.82 0.9M
2024-01-30 75.09 75.09 70.51 70.69 0.9M
2024-01-29 78.95 79.87 74.60 75.09 0.9M
2024-01-26 83.19 83.72 80.10 80.10 0.3M
2024-01-25 81.90 83.38 80.00 83.17 0.4M
2024-01-24 81.41 81.41 77.50 80.79 0.6M
2024-01-23 79.42 81.72 78.14 80.82 0.5M
2024-01-22 85.00 85.54 79.20 79.60 0.6M
2024-01-19 87.84 88.88 86.11 86.16 0.2M
2024-01-18 87.49 88.36 84.56 87.90 0.4M
2024-01-17 90.14 90.14 87.53 87.55 0.3M
2024-01-16 90.56 91.23 88.30 90.30 0.2M
2024-01-15 91.47 91.86 89.01 90.29 0.3M
2024-01-12 91.72 93.15 91.02 91.14 0.3M
2024-01-11 89.37 92.87 89.37 91.72 0.3M
2024-01-10 89.36 90.98 88.07 89.37 0.2M
2024-01-09 89.24 90.80 88.61 89.60 0.3M
2024-01-08 92.59 92.59 88.20 88.60 0.6M
2024-01-05 94.00 95.75 91.90 92.40 0.5M
2024-01-04 97.08 97.08 92.58 94.17 0.5M
2024-01-03 99.00 99.84 96.59 97.07 0.4M
2024-01-02 101.70 101.70 99.00 99.27 0.3M