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
2025-09-30 67.07 67.57 66.15 67.20 3.2M
2025-09-29 65.40 68.05 65.00 66.89 4.4M
2025-09-26 66.00 67.25 65.20 65.32 4.2M
2025-09-25 64.36 66.80 64.04 66.41 6.5M
2025-09-24 60.21 65.50 59.61 64.35 7.4M
2025-09-23 60.66 61.29 58.47 60.60 4.3M
2025-09-22 59.51 61.48 58.93 60.45 4.1M
2025-09-19 59.61 60.31 58.38 58.43 3.7M
2025-09-18 57.91 62.36 57.91 59.78 7.2M
2025-09-17 56.34 58.95 56.34 57.94 5.4M
2025-09-16 56.35 57.06 55.70 56.33 3.7M
2025-09-15 55.72 57.17 55.72 56.36 2.6M
2025-09-12 57.81 58.16 55.71 55.96 5.6M
2025-09-11 58.03 59.50 57.33 58.25 2.7M
2025-09-10 57.44 58.50 57.00 58.32 2.0M
2025-09-09 59.16 59.24 56.87 57.26 3.2M
2025-09-08 60.16 60.16 58.33 59.35 2.8M
2025-09-05 57.47 60.20 57.18 59.29 5.3M
2025-09-04 59.56 60.38 55.71 56.80 4.4M
2025-09-03 59.70 61.12 58.83 59.26 3.9M
2025-09-02 61.90 62.04 58.32 59.30 5.6M
2025-09-01 61.25 62.70 59.80 61.80 6.1M
2025-08-29 61.08 62.10 59.81 61.22 3.9M
2025-08-28 59.29 61.63 58.90 60.75 5.4M
2025-08-27 61.14 61.84 59.30 59.35 4.3M
2025-08-26 60.67 61.99 59.84 60.86 5.0M
2025-08-25 60.10 62.12 58.98 60.67 5.4M
2025-08-22 58.88 60.40 58.41 59.74 3.8M
2025-08-21 59.50 59.94 58.30 58.40 3.0M
2025-08-20 58.30 59.72 57.50 59.67 4.1M
2025-08-19 61.23 61.88 57.61 58.42 7.9M
2025-08-18 61.00 61.50 60.01 61.02 4.7M
2025-08-15 58.90 61.11 58.90 61.00 3.9M
2025-08-14 62.66 62.88 58.93 59.01 6.5M
2025-08-13 63.01 63.38 60.97 63.00 5.4M
2025-08-12 60.37 63.28 59.77 63.00 6.2M
2025-08-11 58.62 61.49 57.70 60.38 5.3M
2025-08-08 59.60 59.99 57.87 58.80 3.3M
2025-08-07 59.33 60.16 58.58 59.99 5.9M
2025-08-06 55.24 59.78 54.83 59.27 10.2M
2025-08-05 55.23 56.80 54.80 55.55 6.3M
2025-08-04 52.92 54.80 52.20 54.70 5.5M
2025-08-01 51.51 53.73 50.78 53.06 5.9M
2025-07-31 49.82 51.22 49.82 50.60 3.5M
2025-07-30 49.55 52.22 49.25 49.90 5.2M
2025-07-29 49.51 50.45 49.35 49.96 2.7M
2025-07-28 47.37 49.96 47.37 49.80 6.6M
2025-07-25 46.21 47.11 46.20 46.92 1.9M
2025-07-24 45.74 46.57 45.61 46.11 2.7M
2025-07-23 46.96 46.99 45.60 45.82 3.5M
2025-07-22 47.90 47.90 46.75 46.87 2.5M
2025-07-21 47.56 48.97 47.36 47.73 2.5M
2025-07-18 47.30 47.52 46.51 47.34 1.9M
2025-07-17 46.49 47.60 46.49 47.30 2.2M
2025-07-16 47.12 47.49 46.51 46.53 2.0M
2025-07-15 47.58 48.19 46.91 47.12 2.6M
2025-07-14 47.69 47.97 46.57 47.83 3.0M
2025-07-11 48.31 49.15 46.90 47.81 4.1M
2025-07-10 49.44 49.69 48.11 48.40 2.2M
2025-07-09 48.40 50.49 48.12 49.51 3.1M
2025-07-08 48.16 48.81 48.06 48.42 1.8M
2025-07-07 49.86 49.87 48.07 48.16 3.4M
2025-07-04 49.66 50.90 49.47 49.66 3.7M
2025-07-03 49.45 50.01 49.05 49.52 1.3M
2025-07-02 49.66 49.79 48.56 49.52 1.6M
2025-07-01 49.10 49.77 48.95 49.67 1.8M
2025-06-30 50.00 50.07 48.98 49.38 2.3M
2025-06-27 48.33 50.15 47.79 49.52 3.3M
2025-06-26 47.92 48.95 47.10 48.10 2.8M
2025-06-25 47.93 48.13 47.31 47.92 2.0M
2025-06-24 47.46 48.03 47.46 47.64 2.1M
2025-06-23 46.55 48.13 46.27 47.52 2.0M
2025-06-20 46.55 47.38 45.97 46.66 1.6M
2025-06-19 47.15 47.97 46.58 46.68 2.2M
2025-06-18 47.10 48.62 47.10 47.49 3.8M
2025-06-17 49.95 49.95 46.47 46.97 4.4M
2025-06-16 50.15 50.54 49.39 49.54 2.8M
2025-06-13 49.26 50.45 48.55 49.32 3.3M
2025-06-12 49.66 49.66 48.83 49.30 2.6M
2025-06-11 49.35 49.78 49.01 49.76 2.2M
2025-06-10 50.83 51.72 49.20 49.50 4.2M
2025-06-09 49.23 50.79 49.00 50.79 3.5M
2025-06-06 48.96 49.83 48.66 49.38 2.3M
2025-06-05 47.41 50.19 46.95 49.27 5.5M
2025-06-04 46.69 47.58 46.43 47.37 2.3M
2025-06-03 46.81 47.31 46.21 46.68 1.8M
2025-05-30 47.30 47.79 46.55 46.95 2.5M
2025-05-29 46.09 47.79 45.79 47.31 3.2M
2025-05-28 46.76 47.15 45.42 46.07 3.0M
2025-05-27 47.55 47.58 46.38 46.80 2.5M
2025-05-26 44.59 48.19 44.59 47.31 7.8M
2025-05-23 44.48 45.43 44.17 44.55 2.2M
2025-05-22 45.39 46.67 44.39 44.48 3.7M
2025-05-21 44.15 45.81 44.15 45.41 3.3M
2025-05-20 45.45 45.45 44.55 44.68 2.1M
2025-05-19 44.48 45.86 43.72 45.45 4.0M
2025-05-16 42.81 44.98 42.14 44.55 5.5M
2025-05-15 43.06 43.10 41.95 42.39 1.9M
2025-05-14 43.45 43.88 42.79 43.03 2.0M
2025-05-13 44.14 44.27 43.59 43.78 1.7M
2025-05-12 43.45 44.83 43.30 43.90 2.6M
2025-05-09 45.16 45.16 43.21 43.28 2.9M
2025-05-08 44.04 45.24 43.66 44.84 3.4M
2025-05-07 43.97 45.17 43.43 43.98 3.3M
2025-05-06 43.31 43.88 43.16 43.71 3.5M
2025-04-30 43.91 44.33 43.48 43.48 2.5M
2025-04-29 43.91 44.68 43.57 44.04 2.7M
2025-04-28 46.21 46.21 43.45 43.72 6.1M
2025-04-25 45.64 47.71 44.62 47.02 5.8M
2025-04-24 63.29 67.30 62.60 65.58 4.1M
2025-04-23 63.50 64.08 62.50 63.29 2.1M
2025-04-22 62.99 63.86 61.80 63.50 1.7M
2025-04-21 61.80 64.30 61.49 62.83 2.3M
2025-04-18 62.62 62.88 61.25 61.98 1.5M
2025-04-17 60.67 63.08 60.50 62.60 2.0M
2025-04-16 62.18 62.25 60.11 61.30 1.7M
2025-04-15 62.10 63.88 61.21 61.87 2.3M
2025-04-14 61.90 63.10 61.00 62.37 3.1M
2025-04-11 55.50 61.90 55.39 60.46 4.4M
2025-04-10 55.14 58.01 55.14 56.30 2.3M
2025-04-09 51.03 54.50 49.40 53.85 2.4M
2025-04-08 52.00 54.49 50.81 52.62 2.5M
2025-04-07 57.35 58.03 49.40 51.37 4.0M
2025-04-03 62.48 63.08 60.28 60.77 2.5M
2025-04-02 60.70 63.71 60.00 63.00 3.0M
2025-04-01 60.06 61.52 59.85 60.79 1.9M
2025-03-31 58.87 60.07 58.38 59.78 1.7M
2025-03-28 60.30 61.10 59.20 59.38 1.5M
2025-03-27 58.90 60.88 58.20 60.00 2.4M
2025-03-26 58.88 60.99 58.78 59.09 1.5M
2025-03-25 59.61 61.27 59.02 59.33 1.9M
2025-03-24 61.39 61.61 58.20 59.60 3.4M
2025-03-21 62.25 63.11 61.30 61.58 2.8M
2025-03-20 62.80 63.82 62.02 62.93 3.3M
2025-03-19 61.57 64.43 61.56 62.86 5.9M
2025-03-18 58.89 63.49 58.66 61.27 4.9M
2025-03-17 56.69 59.15 56.13 58.91 3.5M
2025-03-14 55.01 56.78 55.01 56.58 1.9M
2025-03-13 57.88 57.88 55.55 55.95 2.7M
2025-03-12 55.71 58.99 55.21 58.00 4.2M
2025-03-11 55.55 56.00 54.90 55.71 1.4M
2025-03-10 57.57 57.90 55.39 55.97 2.5M
2025-03-07 57.65 58.30 56.93 57.62 2.5M
2025-03-06 57.79 59.36 57.71 57.83 3.2M
2025-03-05 58.76 58.76 56.88 57.72 2.2M
2025-03-04 54.89 58.46 54.82 58.23 4.0M
2025-03-03 55.65 57.20 55.01 55.89 3.0M
2025-02-28 56.64 57.98 55.11 55.39 3.9M
2025-02-27 56.68 57.31 54.60 55.75 2.8M
2025-02-26 53.99 57.58 53.88 56.65 4.5M
2025-02-25 52.77 54.38 52.26 53.76 2.5M
2025-02-24 53.00 54.01 52.08 53.34 2.6M
2025-02-21 51.05 53.15 50.61 52.90 2.4M
2025-02-20 50.35 51.57 50.00 51.04 1.7M
2025-02-19 49.00 50.84 48.80 50.29 2.2M
2025-02-18 50.08 50.28 48.49 48.80 1.3M
2025-02-17 50.29 50.94 49.60 50.02 1.6M
2025-02-14 50.58 50.91 50.03 50.35 1.3M
2025-02-13 52.56 52.87 50.55 50.61 1.6M
2025-02-12 52.11 53.19 51.81 52.72 1.4M
2025-02-11 52.90 52.90 51.29 52.53 1.5M
2025-02-10 53.17 53.30 52.28 52.98 1.1M
2025-02-07 52.56 53.38 52.26 52.95 1.4M
2025-02-06 51.66 52.86 51.49 52.56 1.2M
2025-02-05 52.68 53.09 51.67 51.86 1.0M
2025-01-27 52.99 53.10 52.07 52.07 0.8M
2025-01-24 52.50 53.15 52.45 52.87 0.9M
2025-01-23 53.52 54.20 52.50 52.50 1.4M
2025-01-22 53.76 53.76 52.10 52.73 1.2M
2025-01-21 53.70 54.08 52.89 53.76 1.4M
2025-01-20 50.72 53.90 50.72 53.68 2.3M
2025-01-17 49.22 50.48 49.04 50.16 0.8M
2025-01-16 49.63 50.20 49.00 49.51 0.9M
2025-01-15 48.98 49.58 48.47 49.34 1.1M
2025-01-14 46.08 48.85 46.08 48.80 1.2M
2025-01-13 45.00 46.17 43.99 45.96 0.7M
2025-01-10 45.81 46.95 45.10 45.13 0.7M
2025-01-09 45.97 46.46 45.90 46.16 0.5M
2025-01-08 46.03 46.56 44.62 46.10 0.8M
2025-01-07 45.38 46.60 45.15 46.39 0.6M
2025-01-06 44.95 45.94 44.50 45.45 0.8M
2025-01-03 46.28 46.58 44.80 44.95 0.9M
2025-01-02 47.50 48.46 45.63 46.08 1.0M