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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 77.79 | 78.69 | 76.36 | 76.72 | -1.46% | 2.30 | 2.79% |
| 2026-01-16 | 76.50 | 78.99 | 75.02 | 77.86 | +2.85% | 3.39 | 4.10% |
| 2026-01-15 | 73.79 | 76.60 | 73.20 | 75.70 | +2.73% | 3.15 | 3.91% |
| 2026-01-14 | 71.93 | 75.89 | 71.44 | 73.69 | +3.21% | 4.37 | 5.51% |
| 2026-01-13 | 70.55 | 73.18 | 69.60 | 71.40 | +1.85% | 3.09 | 4.03% |
| 2026-01-12 | 73.52 | 74.56 | 69.85 | 70.10 | +0.14% | 3.47 | 4.57% |
| 2026-01-09 | 68.30 | 70.20 | 67.71 | 70.00 | +2.41% | 2.35 | 3.18% |
| 2026-01-08 | 69.48 | 70.20 | 68.05 | 68.35 | -1.24% | 1.96 | 2.65% |
| 2026-01-07 | 66.55 | 69.69 | 66.10 | 69.21 | +4.63% | 3.40 | 4.64% |
| 2026-01-06 | 66.19 | 67.88 | 65.86 | 66.15 | +0.35% | 1.79 | 2.51% |
| 2026-01-05 | 66.35 | 66.82 | 65.25 | 65.92 | -0.17% | 1.97 | 2.79% |
| 2025-12-31 | 66.69 | 66.85 | 65.25 | 66.03 | +0.35% | 1.36 | 1.93% |
| 2025-12-30 | 66.70 | 67.60 | 65.65 | 65.80 | -2.05% | 1.59 | 2.25% |
| 2025-12-29 | 67.03 | 68.17 | 65.80 | 67.18 | +0.22% | 2.05 | 2.87% |
| 2025-12-26 | 67.75 | 68.78 | 66.68 | 67.03 | -1.14% | 1.90 | 2.62% |
| 2025-12-25 | 69.30 | 69.30 | 67.41 | 67.80 | -2.15% | 1.45 | 1.99% |
| 2025-12-24 | 68.28 | 69.43 | 67.03 | 69.29 | +2.20% | 2.34 | 3.18% |
| 2025-12-23 | 66.90 | 68.88 | 65.60 | 67.80 | +2.11% | 3.37 | 4.63% |
| 2025-12-22 | 61.75 | 67.55 | 61.75 | 66.40 | +7.03% | 2.90 | 4.19% |
| 2025-12-19 | 60.72 | 62.30 | 60.03 | 62.04 | +2.63% | 1.74 | 2.64% |