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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 47.28 | 47.31 | 46.12 | 46.53 | -1.08% | 1.15 | 2.29% |
| 2025-05-26 | 44.33 | 47.92 | 44.33 | 47.04 | +6.19% | 3.64 | 7.22% |
| 2025-05-23 | 44.23 | 45.17 | 43.92 | 44.30 | +0.15% | 0.99 | 2.07% |
| 2025-05-22 | 45.14 | 46.40 | 44.13 | 44.23 | -2.05% | 1.70 | 3.47% |
| 2025-05-21 | 43.90 | 45.55 | 43.90 | 45.16 | +1.64% | 1.49 | 3.06% |
| 2025-05-20 | 45.19 | 45.19 | 44.29 | 44.43 | -1.68% | 0.96 | 2.00% |
| 2025-05-19 | 44.23 | 45.60 | 43.48 | 45.19 | +2.01% | 1.80 | 3.74% |
| 2025-05-16 | 42.56 | 44.72 | 41.90 | 44.30 | +5.09% | 2.43 | 5.10% |
| 2025-05-15 | 42.82 | 42.86 | 41.71 | 42.15 | -1.49% | 0.79 | 1.74% |
| 2025-05-14 | 43.20 | 43.63 | 42.54 | 42.79 | -1.70% | 0.87 | 1.87% |
| 2025-05-13 | 43.89 | 44.02 | 43.35 | 43.53 | -0.27% | 0.76 | 1.61% |
| 2025-05-12 | 43.20 | 44.57 | 43.06 | 43.65 | +1.43% | 1.13 | 2.39% |
| 2025-05-09 | 44.90 | 44.90 | 42.96 | 43.03 | -3.49% | 1.26 | 2.68% |
| 2025-05-08 | 43.79 | 44.99 | 43.41 | 44.59 | +1.96% | 1.52 | 3.17% |
| 2025-05-07 | 43.72 | 44.92 | 43.18 | 43.73 | +0.62% | 1.45 | 3.05% |
| 2025-05-06 | 43.07 | 43.63 | 42.91 | 43.46 | +0.52% | 1.52 | 3.26% |