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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 64.79 | 66.98 | 64.72 | 66.68 | +4.88% | 2.37 | 3.37% |
| 2026-03-23 | 68.60 | 68.60 | 62.80 | 63.58 | -8.69% | 2.93 | 4.17% |
| 2026-03-20 | 71.60 | 72.45 | 69.52 | 69.63 | -2.04% | 2.07 | 2.73% |
| 2026-03-19 | 73.40 | 73.40 | 70.70 | 71.08 | -3.69% | 1.95 | 2.53% |
| 2026-03-18 | 72.49 | 74.44 | 71.34 | 73.80 | +2.59% | 2.64 | 3.38% |
| 2026-03-17 | 74.75 | 76.80 | 71.90 | 71.94 | -3.76% | 2.54 | 3.23% |
| 2026-03-16 | 74.37 | 74.86 | 71.56 | 74.75 | +0.36% | 3.04 | 3.87% |
| 2026-03-13 | 76.30 | 76.98 | 74.00 | 74.48 | -3.32% | 1.84 | 2.28% |
| 2026-03-12 | 77.36 | 77.70 | 75.68 | 77.04 | -0.41% | 2.11 | 2.57% |
| 2026-03-11 | 78.05 | 78.69 | 76.60 | 77.36 | -0.92% | 2.38 | 2.87% |
| 2026-03-10 | 75.19 | 78.66 | 75.01 | 78.08 | +3.84% | 3.07 | 3.70% |
| 2026-03-09 | 73.80 | 75.75 | 71.10 | 75.19 | -0.73% | 2.88 | 3.69% |
| 2026-03-06 | 69.26 | 77.77 | 69.26 | 75.74 | +8.42% | 3.43 | 4.31% |
| 2026-03-05 | 71.10 | 71.97 | 69.41 | 69.86 | +0.24% | 1.41 | 1.86% |
| 2026-03-04 | 69.70 | 72.04 | 69.00 | 69.69 | -0.30% | 2.13 | 2.83% |
| 2026-03-03 | 74.45 | 74.77 | 69.80 | 69.90 | -6.11% | 3.33 | 4.34% |
| 2026-03-02 | 72.02 | 76.57 | 71.96 | 74.45 | +1.03% | 4.16 | 5.25% |
| 2026-02-27 | 73.57 | 74.96 | 72.80 | 73.69 | -0.54% | 1.14 | 1.45% |
| 2026-02-26 | 73.00 | 74.80 | 71.71 | 74.09 | +1.37% | 1.74 | 2.21% |
| 2026-02-25 | 72.58 | 73.57 | 71.40 | 73.09 | +1.06% | 1.36 | 1.76% |