日联科技 sh.688531
172.98
+2.66%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 178.00 | 179.00 | 170.02 | 172.98 | +2.66% | 16.68 | 8.33% |
| 2026-05-22 | 153.70 | 168.87 | 152.15 | 168.50 | +13.09% | 16.48 | 8.94% |
| 2026-05-21 | 159.90 | 163.47 | 147.96 | 149.00 | -6.88% | 20.11 | 11.27% |
| 2026-05-20 | 146.10 | 164.01 | 146.00 | 160.00 | +9.44% | 24.32 | 13.70% |
| 2026-05-19 | 138.77 | 146.58 | 134.50 | 146.20 | +4.52% | 17.38 | 10.78% |
| 2026-05-18 | 132.96 | 141.66 | 132.96 | 139.88 | +4.62% | 15.69 | 9.91% |
| 2026-05-15 | 131.97 | 139.00 | 127.50 | 133.70 | +2.85% | 17.68 | 11.53% |
| 2026-05-14 | 134.53 | 135.90 | 125.67 | 130.00 | +0.09% | 12.57 | 8.41% |
| 2026-05-13 | 130.02 | 133.59 | 127.56 | 129.88 | -1.75% | 11.49 | 7.68% |
| 2026-05-12 | 137.00 | 137.77 | 130.00 | 132.20 | -1.42% | 15.13 | 9.88% |
| 2026-05-11 | 130.00 | 136.50 | 127.55 | 134.11 | +5.21% | 19.23 | 12.62% |
| 2026-05-08 | 126.00 | 130.79 | 121.23 | 127.47 | -0.41% | 17.70 | 12.22% |
| 2026-05-07 | 123.00 | 133.33 | 123.00 | 128.00 | +4.41% | 19.61 | 13.27% |
| 2026-05-06 | 123.00 | 125.98 | 113.68 | 122.59 | +1.65% | 26.47 | 19.13% |
| 2026-04-30 | 110.00 | 120.60 | 105.58 | 120.60 | +20.00% | 28.27 | 21.01% |
| 2026-04-29 | 100.50 | 100.50 | 100.50 | 100.50 | +20.00% | 2.42 | 2.09% |
| 2026-04-28 | 83.75 | 83.75 | 83.75 | 83.75 | nan% | nan | nan% |
| 2026-04-27 | 83.75 | 83.75 | 83.75 | 83.75 | nan% | nan | nan% |
| 2026-04-24 | 83.75 | 83.75 | 83.75 | 83.75 | nan% | nan | nan% |
| 2026-04-23 | 83.75 | 83.75 | 83.75 | 83.75 | nan% | nan | nan% |