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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 47.66 | 47.86 | 47.04 | 47.65 | +0.58% | 0.94 | 1.83% |
| 2025-06-24 | 47.19 | 47.76 | 47.19 | 47.37 | +0.26% | 0.99 | 1.93% |
| 2025-06-23 | 46.29 | 47.86 | 46.01 | 47.25 | +1.83% | 0.97 | 1.91% |
| 2025-06-20 | 46.29 | 47.11 | 45.71 | 46.40 | -0.03% | 0.76 | 1.52% |
| 2025-06-19 | 46.88 | 47.70 | 46.32 | 46.41 | -1.71% | 1.03 | 2.04% |
| 2025-06-18 | 46.84 | 48.35 | 46.84 | 47.22 | +1.12% | 1.83 | 3.55% |
| 2025-06-17 | 49.66 | 49.66 | 46.21 | 46.70 | -5.19% | 2.10 | 4.09% |
| 2025-06-16 | 49.86 | 50.25 | 49.11 | 49.26 | +0.45% | 1.39 | 2.61% |
| 2025-06-13 | 48.98 | 50.16 | 48.27 | 49.04 | +0.03% | 1.61 | 3.04% |
| 2025-06-12 | 49.37 | 49.37 | 48.56 | 49.02 | -0.91% | 1.27 | 2.41% |
| 2025-06-11 | 49.07 | 49.50 | 48.73 | 49.48 | +0.52% | 1.11 | 2.09% |
| 2025-06-10 | 50.55 | 51.42 | 48.92 | 49.22 | -2.54% | 2.08 | 3.87% |
| 2025-06-09 | 48.95 | 50.51 | 48.72 | 50.51 | +2.86% | 1.74 | 3.26% |
| 2025-06-06 | 48.68 | 49.55 | 48.38 | 49.10 | +0.22% | 1.13 | 2.14% |
| 2025-06-05 | 47.14 | 49.90 | 46.69 | 48.99 | +4.02% | 2.71 | 5.16% |
| 2025-06-04 | 46.43 | 47.31 | 46.16 | 47.10 | +1.48% | 1.09 | 2.17% |
| 2025-06-03 | 46.54 | 47.04 | 45.95 | 46.41 | -0.59% | 0.85 | 1.69% |
| 2025-05-30 | 47.04 | 47.52 | 46.29 | 46.69 | -0.76% | 1.19 | 2.35% |
| 2025-05-29 | 45.83 | 47.52 | 45.53 | 47.04 | +2.69% | 1.51 | 2.98% |
| 2025-05-28 | 46.49 | 46.88 | 45.16 | 45.81 | -1.56% | 1.37 | 2.77% |