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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 46.96 | 46.99 | 45.60 | 45.82 | -2.24% | 1.63 | 3.31% |
| 2025-07-22 | 47.90 | 47.90 | 46.75 | 46.87 | -1.80% | 1.17 | 2.31% |
| 2025-07-21 | 47.56 | 48.97 | 47.36 | 47.73 | +0.82% | 1.20 | 2.34% |
| 2025-07-18 | 47.30 | 47.52 | 46.51 | 47.34 | +0.08% | 0.90 | 1.79% |
| 2025-07-17 | 46.49 | 47.60 | 46.49 | 47.30 | +1.65% | 1.02 | 2.01% |
| 2025-07-16 | 47.12 | 47.49 | 46.51 | 46.53 | -1.25% | 0.95 | 1.91% |
| 2025-07-15 | 47.58 | 48.19 | 46.91 | 47.12 | -1.48% | 1.25 | 2.47% |
| 2025-07-14 | 47.69 | 47.97 | 46.57 | 47.83 | +0.04% | 1.40 | 2.77% |
| 2025-07-11 | 48.31 | 49.15 | 46.90 | 47.81 | -1.22% | 1.93 | 3.79% |
| 2025-07-10 | 49.44 | 49.69 | 48.11 | 48.40 | -1.69% | 1.08 | 2.08% |
| 2025-07-09 | 48.13 | 50.20 | 47.85 | 49.23 | +2.25% | 1.56 | 2.93% |
| 2025-07-08 | 47.89 | 48.53 | 47.78 | 48.15 | +0.54% | 0.87 | 1.68% |
| 2025-07-07 | 49.58 | 49.59 | 47.80 | 47.89 | -3.01% | 1.62 | 3.12% |
| 2025-07-04 | 49.37 | 50.61 | 49.19 | 49.37 | +0.28% | 1.88 | 3.48% |
| 2025-07-03 | 49.17 | 49.73 | 48.77 | 49.24 | 0.00% | 0.66 | 1.24% |
| 2025-07-02 | 49.37 | 49.51 | 48.28 | 49.24 | -0.31% | 0.78 | 1.48% |
| 2025-07-01 | 48.83 | 49.48 | 48.67 | 49.39 | +0.59% | 0.89 | 1.68% |
| 2025-06-30 | 49.72 | 49.79 | 48.70 | 49.10 | -0.28% | 1.12 | 2.12% |
| 2025-06-27 | 48.06 | 49.86 | 47.52 | 49.24 | +2.94% | 1.64 | 3.10% |
| 2025-06-26 | 47.65 | 48.67 | 46.83 | 47.83 | +0.39% | 1.35 | 2.62% |