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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 58.30 | 59.72 | 57.50 | 59.67 | +2.14% | 2.41 | 3.85% |
| 2025-08-19 | 61.23 | 61.88 | 57.61 | 58.42 | -4.26% | 4.66 | 7.35% |
| 2025-08-18 | 61.00 | 61.50 | 60.01 | 61.02 | +0.03% | 2.85 | 4.40% |
| 2025-08-15 | 58.90 | 61.11 | 58.90 | 61.00 | +3.37% | 2.32 | 3.62% |
| 2025-08-14 | 62.66 | 62.88 | 58.93 | 59.01 | -6.33% | 3.92 | 6.08% |
| 2025-08-13 | 63.01 | 63.38 | 60.97 | 63.00 | 0.00% | 3.36 | 5.04% |
| 2025-08-12 | 60.37 | 63.28 | 59.77 | 63.00 | +4.34% | 3.85 | 5.78% |
| 2025-08-11 | 58.62 | 61.49 | 57.70 | 60.38 | +2.69% | 3.19 | 4.97% |
| 2025-08-08 | 59.60 | 59.99 | 57.87 | 58.80 | -1.98% | 1.96 | 3.12% |
| 2025-08-07 | 59.33 | 60.16 | 58.58 | 59.99 | +1.21% | 3.52 | 5.55% |
| 2025-08-06 | 55.24 | 59.78 | 54.83 | 59.27 | +6.70% | 5.93 | 9.56% |
| 2025-08-05 | 55.23 | 56.80 | 54.80 | 55.55 | +1.55% | 3.48 | 5.85% |
| 2025-08-04 | 52.92 | 54.80 | 52.20 | 54.70 | +3.09% | 2.93 | 5.12% |
| 2025-08-01 | 51.51 | 53.73 | 50.78 | 53.06 | +4.86% | 3.10 | 5.50% |
| 2025-07-31 | 49.82 | 51.22 | 49.82 | 50.60 | +1.40% | 1.76 | 3.24% |
| 2025-07-30 | 49.55 | 52.22 | 49.25 | 49.90 | -0.12% | 2.63 | 4.85% |
| 2025-07-29 | 49.51 | 50.45 | 49.35 | 49.96 | +0.32% | 1.36 | 2.56% |
| 2025-07-28 | 47.37 | 49.96 | 47.37 | 49.80 | +6.14% | 3.26 | 6.20% |
| 2025-07-25 | 46.21 | 47.11 | 46.20 | 46.92 | +1.76% | 0.89 | 1.78% |
| 2025-07-24 | 45.74 | 46.57 | 45.61 | 46.11 | +0.63% | 1.25 | 2.53% |