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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 61.65 | 62.19 | 60.40 | 60.45 | -1.27% | 1.07 | 1.64% |
| 2025-12-17 | 59.00 | 62.48 | 59.00 | 61.23 | +4.03% | 2.09 | 3.20% |
| 2025-12-16 | 60.26 | 60.32 | 58.50 | 58.86 | -2.03% | 0.97 | 1.53% |
| 2025-12-15 | 61.50 | 61.50 | 59.50 | 60.08 | -2.02% | 1.25 | 1.93% |
| 2025-12-12 | 61.08 | 61.60 | 60.50 | 61.32 | +0.99% | 0.55 | 0.84% |
| 2025-12-11 | 61.84 | 62.18 | 60.50 | 60.72 | -1.11% | 0.87 | 1.32% |
| 2025-12-10 | 62.00 | 62.29 | 60.80 | 61.40 | -1.21% | 0.77 | 1.17% |
| 2025-12-09 | 63.10 | 63.73 | 62.10 | 62.15 | -1.47% | 0.73 | 1.09% |
| 2025-12-08 | 62.17 | 64.10 | 61.51 | 63.08 | +1.48% | 1.39 | 2.05% |
| 2025-12-05 | 61.30 | 62.95 | 60.00 | 62.16 | +1.40% | 1.22 | 1.84% |
| 2025-12-04 | 60.87 | 61.67 | 60.43 | 61.30 | +1.06% | 0.77 | 1.18% |
| 2025-12-03 | 60.82 | 61.96 | 60.48 | 60.66 | -1.03% | 0.88 | 1.34% |
| 2025-12-02 | 63.34 | 63.34 | 61.02 | 61.29 | -2.40% | 0.90 | 1.36% |
| 2025-12-01 | 61.66 | 63.49 | 61.63 | 62.80 | +1.90% | 1.17 | 1.74% |
| 2025-11-28 | 62.33 | 62.50 | 61.08 | 61.63 | -0.60% | 0.64 | 0.97% |
| 2025-11-27 | 60.56 | 63.20 | 60.43 | 62.00 | +2.14% | 1.20 | 1.80% |
| 2025-11-26 | 61.20 | 62.21 | 60.70 | 60.70 | -1.73% | 0.87 | 1.33% |
| 2025-11-25 | 62.40 | 63.38 | 61.48 | 61.77 | -0.02% | 1.05 | 1.58% |
| 2025-11-24 | 59.90 | 62.12 | 59.48 | 61.78 | +3.50% | 1.18 | 1.82% |
| 2025-11-21 | 62.16 | 63.03 | 59.50 | 59.69 | -5.03% | 1.14 | 1.75% |