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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 73.84 | 73.99 | 71.20 | 72.32 | -1.58% | 1.19 | 1.54% |
| 2026-02-13 | 73.75 | 75.34 | 73.43 | 73.48 | -1.06% | 1.10 | 1.38% |
| 2026-02-12 | 73.45 | 75.17 | 73.44 | 74.27 | +1.12% | 1.54 | 1.93% |
| 2026-02-11 | 73.00 | 74.28 | 72.40 | 73.45 | +0.15% | 1.13 | 1.44% |
| 2026-02-10 | 73.49 | 74.80 | 72.45 | 73.34 | +0.47% | 1.25 | 1.59% |
| 2026-02-09 | 71.60 | 73.49 | 70.96 | 73.00 | +3.34% | 1.70 | 2.18% |
| 2026-02-06 | 70.00 | 71.57 | 69.51 | 70.64 | +0.63% | 1.07 | 1.41% |
| 2026-02-05 | 70.86 | 71.31 | 69.05 | 70.20 | -1.74% | 1.45 | 1.93% |
| 2026-02-04 | 72.29 | 73.31 | 70.58 | 71.44 | -1.46% | 1.37 | 1.78% |
| 2026-02-03 | 71.96 | 73.14 | 71.20 | 72.50 | +1.65% | 1.38 | 1.79% |
| 2026-02-02 | 73.50 | 74.50 | 71.30 | 71.32 | -2.97% | 1.67 | 2.14% |
| 2026-01-30 | 71.71 | 74.23 | 69.76 | 73.50 | +2.78% | 2.76 | 3.57% |
| 2026-01-29 | 76.02 | 76.60 | 71.16 | 71.51 | -5.93% | 2.83 | 3.60% |
| 2026-01-28 | 77.02 | 77.65 | 75.23 | 76.02 | -1.29% | 1.56 | 1.91% |
| 2026-01-27 | 75.69 | 77.58 | 74.19 | 77.01 | +1.64% | 1.88 | 2.31% |
| 2026-01-26 | 80.00 | 80.00 | 75.39 | 75.77 | -4.79% | 2.88 | 3.51% |
| 2026-01-23 | 77.60 | 79.98 | 76.90 | 79.58 | +2.55% | 2.33 | 2.78% |
| 2026-01-22 | 79.68 | 79.68 | 76.62 | 77.60 | -1.39% | 2.12 | 2.57% |
| 2026-01-21 | 75.07 | 79.03 | 74.70 | 78.69 | +4.82% | 2.75 | 3.31% |
| 2026-01-20 | 77.10 | 77.49 | 73.90 | 75.07 | -2.15% | 2.65 | 3.30% |