联翔股份

603272
🏛️ 中国 →
19.46
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
09:30 19.54 19.58 19.33 19.40 101.1K
09:35 19.35 19.58 19.24 19.43 119.0K
09:40 19.41 19.52 19.39 19.44 37.7K
09:45 19.43 19.52 19.39 19.46 59.7K
09:50 19.44 19.50 19.35 19.38 25.5K
09:55 19.36 19.38 19.22 19.22 57.8K
10:00 19.24 19.36 19.21 19.26 24.3K
10:05 19.26 19.34 19.25 19.27 23.9K
10:10 19.27 19.33 19.25 19.26 17.1K
10:15 19.27 19.32 19.23 19.30 18.9K
10:20 19.26 19.30 19.24 19.28 13.3K
10:25 19.28 19.35 19.25 19.34 19.1K
10:30 19.34 19.41 19.34 19.37 4.9K
10:35 19.36 19.39 19.30 19.30 8.8K
10:40 19.30 19.30 19.25 19.29 3.3K
10:45 19.30 19.31 19.30 19.31 2.4K
10:50 19.31 19.33 19.31 19.33 1.8K
10:55 19.31 19.31 19.30 19.31 2.9K
11:00 19.31 19.38 19.31 19.31 15.0K
11:05 19.32 19.32 19.30 19.30 3.0K
11:10 19.28 19.36 19.28 19.29 15.8K
11:15 19.32 19.36 19.31 19.31 4.3K
11:20 19.35 19.41 19.32 19.35 27.7K
11:25 19.35 19.35 19.29 19.34 20.8K
13:00 19.32 19.34 19.23 19.32 52.5K
13:05 19.32 19.40 19.30 19.39 15.1K
13:10 19.37 19.37 19.32 19.32 9.3K
13:15 19.37 19.38 19.33 19.34 91.5K
13:20 19.34 19.38 19.34 19.37 10.1K
13:25 19.37 19.37 19.33 19.33 9.9K
13:30 19.34 19.34 19.33 19.34 110.7K
13:35 19.34 19.34 19.21 19.27 387.1K
13:40 19.29 19.29 19.22 19.22 12.7K
13:45 19.23 19.29 19.23 19.26 9.9K
13:50 19.28 19.31 19.26 19.27 4.7K
13:55 19.27 19.29 19.25 19.25 17.9K
14:00 19.26 19.34 19.25 19.30 25.8K
14:05 19.31 19.32 19.31 19.31 2.3K
14:10 19.35 19.38 19.33 19.33 12.4K
14:15 19.33 19.33 19.31 19.32 6.4K
14:20 19.32 19.36 19.31 19.33 18.7K
14:25 19.32 19.33 19.30 19.30 14.6K
14:30 19.32 19.33 19.30 19.31 19.8K
14:35 19.32 19.32 19.29 19.29 8.9K
14:40 19.29 19.30 19.27 19.29 25.4K
14:45 19.27 19.37 19.27 19.30 35.5K
14:50 19.30 19.32 19.28 19.29 45.9K
14:55 19.29 19.29 19.27 19.29 26.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 19.30 19.65 19.07 19.46 1.5M
2025-09-29 18.86 19.40 18.50 19.07 1.7M
2025-09-26 18.60 19.01 18.43 18.88 1.1M
2025-09-25 19.08 19.31 18.62 18.64 1.2M
2025-09-24 18.72 19.08 18.35 19.08 1.7M
2025-09-23 19.37 19.37 18.06 18.69 2.5M
2025-09-22 19.54 19.59 19.21 19.29 1.6M
2025-09-19 19.48 19.80 19.20 19.63 1.5M
2025-09-18 20.50 20.50 19.37 19.64 2.1M
2025-09-17 20.46 20.75 20.13 20.19 1.8M
2025-09-16 20.09 20.42 19.82 20.37 1.8M
2025-09-15 20.08 20.66 19.76 20.05 2.6M
2025-09-12 19.78 20.28 19.78 20.08 1.7M
2025-09-11 19.52 20.49 19.40 19.78 3.2M
2025-09-10 19.35 19.62 19.10 19.60 1.7M
2025-09-09 18.94 19.92 18.68 19.37 3.1M
2025-09-08 18.00 19.16 18.00 18.95 1.8M
2025-09-05 18.44 18.63 18.00 18.50 1.3M
2025-09-04 18.03 18.58 17.85 18.34 2.3M
2025-09-03 18.28 18.47 17.80 17.85 1.7M
2025-09-02 18.36 18.42 17.72 18.29 1.7M
2025-09-01 18.06 18.65 17.99 18.29 2.0M
2025-08-29 18.41 18.52 17.97 17.98 1.9M
2025-08-28 18.78 18.93 17.60 18.43 2.6M
2025-08-27 19.50 19.50 18.52 18.55 2.4M
2025-08-26 19.08 19.50 18.90 19.32 1.7M
2025-08-25 19.31 19.51 19.05 19.09 2.4M
2025-08-22 19.50 19.59 19.13 19.32 1.7M
2025-08-21 19.87 19.98 19.31 19.50 2.0M
2025-08-20 19.31 19.80 19.10 19.76 1.6M
2025-08-19 18.80 20.10 18.65 19.31 4.0M
2025-08-18 19.14 19.19 18.70 18.82 2.8M
2025-08-15 19.20 19.37 18.92 19.02 1.8M
2025-08-14 19.49 19.82 19.14 19.20 1.9M
2025-08-13 19.46 19.75 19.36 19.48 1.6M
2025-08-12 19.69 19.86 19.32 19.46 1.3M
2025-08-11 19.30 19.65 19.21 19.50 1.3M
2025-08-08 18.91 19.63 18.66 19.34 2.3M
2025-08-07 19.29 19.29 18.90 18.92 1.2M
2025-08-06 19.02 19.17 18.71 19.11 1.3M
2025-08-05 18.52 19.06 18.50 19.02 1.7M
2025-08-04 18.10 18.56 18.00 18.45 1.3M
2025-08-01 17.84 18.36 17.66 18.22 1.7M
2025-07-31 18.11 18.31 17.76 17.83 1.5M
2025-07-30 18.34 18.41 17.81 18.23 2.6M
2025-07-29 19.45 19.50 18.16 18.35 5.5M
2025-07-28 18.55 20.21 18.40 19.45 7.8M
2025-07-25 18.16 18.41 17.97 18.37 1.7M
2025-07-24 17.70 18.29 17.68 18.08 1.6M
2025-07-23 17.43 17.87 17.34 17.79 1.6M
2025-07-22 17.74 17.93 17.38 17.43 1.3M
2025-07-21 17.53 17.89 17.53 17.70 1.2M
2025-07-18 17.50 17.60 17.20 17.56 1.4M
2025-07-17 17.56 17.85 17.21 17.43 2.5M
2025-07-16 17.17 17.45 17.08 17.40 1.3M
2025-07-15 17.09 17.28 16.70 17.18 1.7M
2025-07-14 17.10 17.26 16.80 17.24 1.4M
2025-07-11 17.03 17.07 16.68 16.91 1.2M
2025-07-10 17.28 17.28 16.95 16.96 1.1M
2025-07-09 17.26 17.26 17.06 17.10 0.7M
2025-07-08 17.30 17.34 17.10 17.17 1.1M
2025-07-07 17.04 17.30 16.85 17.30 1.5M
2025-07-04 17.25 17.25 16.90 16.96 1.0M
2025-07-03 17.21 17.28 17.07 17.16 0.8M
2025-07-02 17.34 17.34 16.88 17.11 1.1M
2025-07-01 17.12 17.30 16.96 17.27 1.6M
2025-06-30 16.98 17.17 16.91 17.04 1.3M
2025-06-27 16.77 17.06 16.62 16.86 1.4M
2025-06-26 16.77 16.83 16.52 16.66 1.1M
2025-06-25 16.92 16.92 16.52 16.74 0.9M
2025-06-24 16.40 16.75 16.26 16.75 1.2M
2025-06-23 16.00 16.45 16.00 16.28 1.4M
2025-06-20 16.55 16.67 16.22 16.27 0.9M
2025-06-19 16.79 17.03 16.33 16.39 1.6M
2025-06-18 17.02 17.15 16.81 16.91 1.1M
2025-06-17 17.30 17.30 16.89 17.05 1.6M
2025-06-16 17.19 17.53 17.01 17.34 2.1M
2025-06-13 17.28 17.28 16.80 16.81 1.1M
2025-06-12 17.35 17.37 17.05 17.28 0.9M
2025-06-11 17.38 17.53 17.10 17.21 1.2M
2025-06-10 17.41 17.58 17.08 17.30 1.9M
2025-06-09 17.49 17.52 17.20 17.39 1.0M
2025-06-06 17.31 17.38 16.90 17.30 1.2M
2025-06-05 17.22 17.40 17.02 17.14 1.0M
2025-06-04 17.10 17.27 16.95 17.20 0.9M
2025-06-03 16.54 17.38 16.54 17.05 1.0M
2025-05-30 16.66 17.38 16.66 17.02 2.0M
2025-05-29 16.70 16.98 16.59 16.78 1.0M
2025-05-28 16.82 16.97 16.65 16.73 1.6M
2025-05-27 16.93 17.08 16.69 16.72 1.9M
2025-05-26 17.17 17.23 16.75 17.05 1.2M
2025-05-23 17.20 17.49 16.83 17.06 1.7M
2025-05-22 17.31 17.64 16.79 17.00 1.9M
2025-05-21 17.60 17.89 17.16 17.31 1.9M
2025-05-20 17.61 17.83 17.32 17.78 1.7M
2025-05-19 17.34 17.83 17.11 17.44 2.2M
2025-05-16 17.27 17.43 17.04 17.34 1.1M
2025-05-15 17.18 17.45 16.98 17.23 1.4M
2025-05-14 17.29 17.45 17.12 17.20 1.3M
2025-05-13 17.67 17.67 17.10 17.29 1.5M
2025-05-12 17.57 17.95 17.40 17.41 1.7M
2025-05-09 17.60 17.66 17.21 17.48 1.3M
2025-05-08 17.36 17.64 17.01 17.36 1.9M
2025-05-07 17.36 17.47 17.00 17.06 2.0M
2025-05-06 16.55 17.49 16.45 17.07 3.3M
2025-04-30 16.12 16.56 15.90 16.36 2.8M
2025-04-29 15.30 16.14 15.10 15.82 1.8M
2025-04-28 15.26 15.52 14.99 15.18 1.3M
2025-04-25 15.24 15.43 14.96 15.37 1.0M
2025-04-24 15.40 15.56 14.98 15.24 1.0M
2025-04-23 14.98 15.53 14.93 15.25 1.3M
2025-04-22 15.09 15.49 14.94 15.02 1.0M
2025-04-21 14.88 15.20 14.58 15.09 1.2M
2025-04-18 14.83 14.99 14.56 14.84 0.8M
2025-04-17 14.61 14.99 14.42 14.83 0.8M
2025-04-16 14.82 15.05 14.50 14.62 0.9M
2025-04-15 15.12 15.22 14.75 14.81 0.7M
2025-04-14 14.98 15.29 14.85 14.97 1.3M
2025-04-11 15.20 15.22 14.83 14.93 1.7M
2025-04-10 14.97 15.55 14.52 15.15 2.9M
2025-04-09 12.98 14.25 12.17 14.25 2.1M
2025-04-08 13.08 14.16 12.88 12.95 2.3M
2025-04-07 15.00 15.05 14.31 14.31 2.0M
2025-04-03 16.00 16.22 15.70 15.90 1.8M
2025-04-02 15.79 16.58 15.31 16.22 3.5M
2025-04-01 15.01 16.50 15.01 15.62 3.4M
2025-03-31 15.40 15.40 14.68 15.00 1.7M
2025-03-28 15.40 15.46 15.14 15.15 0.9M
2025-03-27 15.49 15.67 15.10 15.40 1.3M
2025-03-26 15.38 15.99 15.38 15.56 1.8M
2025-03-25 15.62 15.68 15.25 15.49 1.2M
2025-03-24 15.98 16.20 15.24 15.60 1.9M
2025-03-21 16.33 16.33 15.80 16.03 1.3M
2025-03-20 16.61 16.78 16.00 16.23 2.2M
2025-03-19 17.02 17.04 16.60 16.72 1.5M
2025-03-18 17.63 17.67 16.88 17.02 1.9M
2025-03-17 17.09 17.77 16.85 17.63 2.4M
2025-03-14 16.69 17.18 16.50 16.95 2.0M
2025-03-13 16.66 16.89 16.30 16.69 2.2M
2025-03-12 16.79 17.27 16.53 16.76 2.6M
2025-03-11 16.60 16.77 16.41 16.75 1.8M
2025-03-10 16.08 16.62 16.02 16.59 3.2M
2025-03-07 15.67 16.38 15.67 16.15 2.9M
2025-03-06 15.55 15.97 15.16 15.67 1.5M
2025-03-05 15.38 15.80 15.13 15.50 1.3M
2025-03-04 14.88 15.46 14.76 15.42 1.5M
2025-03-03 15.13 15.40 14.63 14.97 1.5M
2025-02-28 15.05 15.05 14.76 14.81 1.2M
2025-02-27 15.23 15.34 14.74 15.05 1.6M
2025-02-26 14.89 15.32 14.85 15.23 1.8M
2025-02-25 14.96 15.85 14.88 14.90 1.7M
2025-02-24 15.01 15.35 14.73 15.12 1.7M
2025-02-21 15.35 15.40 14.83 14.98 1.7M
2025-02-20 15.36 15.60 15.03 15.35 1.1M
2025-02-19 15.18 15.58 14.97 15.34 1.3M
2025-02-18 15.68 16.08 15.09 15.19 2.2M
2025-02-17 14.98 15.90 14.83 15.84 3.3M
2025-02-14 14.68 14.90 14.59 14.83 0.9M
2025-02-13 15.10 15.10 14.56 14.72 1.6M
2025-02-12 15.18 15.78 15.06 15.07 2.1M
2025-02-11 15.39 15.40 14.86 15.18 1.2M
2025-02-10 15.29 15.33 14.99 15.16 1.7M
2025-02-07 15.29 15.37 14.66 15.05 2.1M
2025-02-06 15.50 15.60 15.15 15.34 1.3M
2025-02-05 15.58 15.64 15.00 15.35 1.9M
2025-01-27 15.25 16.37 15.21 15.58 3.3M
2025-01-24 15.05 15.29 14.86 15.09 2.2M
2025-01-23 14.52 15.50 14.52 15.02 3.5M
2025-01-22 14.57 14.57 14.03 14.45 3.0M
2025-01-21 14.85 15.79 14.03 14.48 5.3M
2025-01-20 13.52 14.87 13.40 14.87 2.7M
2025-01-17 14.20 14.23 13.31 13.52 3.2M
2025-01-16 14.70 15.00 14.02 14.28 3.8M
2025-01-15 13.75 14.92 13.62 14.92 3.0M
2025-01-14 13.07 13.56 12.99 13.56 1.1M
2025-01-13 12.81 13.06 12.50 12.87 0.9M
2025-01-10 13.25 13.56 13.04 13.06 1.3M
2025-01-09 13.05 13.40 12.80 13.25 1.2M
2025-01-08 12.94 13.26 12.50 13.05 1.5M
2025-01-07 12.25 12.89 12.03 12.88 1.5M
2025-01-06 12.35 12.50 11.42 12.25 1.9M
2025-01-03 14.15 14.15 12.20 12.32 2.4M
2025-01-02 13.75 13.90 13.16 13.50 1.7M