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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 62.77 | 63.80 | 60.71 | 62.85 | +1.03% | 1.56 | 2.35% |
| 2025-11-19 | 62.37 | 64.00 | 61.70 | 62.21 | -0.18% | 1.25 | 1.85% |
| 2025-11-18 | 61.93 | 62.60 | 61.46 | 62.32 | -0.02% | 0.85 | 1.28% |
| 2025-11-17 | 62.43 | 64.30 | 62.09 | 62.33 | -2.15% | 1.00 | 1.49% |
| 2025-11-14 | 61.62 | 65.19 | 61.02 | 63.70 | +3.24% | 2.36 | 3.46% |
| 2025-11-13 | 61.58 | 62.69 | 60.64 | 61.70 | +0.83% | 1.62 | 2.45% |
| 2025-11-12 | 62.60 | 62.88 | 60.48 | 61.19 | -2.33% | 1.96 | 2.98% |
| 2025-11-11 | 64.20 | 64.60 | 62.51 | 62.65 | -2.43% | 1.57 | 2.31% |
| 2025-11-10 | 65.50 | 66.18 | 63.58 | 64.21 | -1.38% | 2.20 | 3.19% |
| 2025-11-07 | 66.11 | 66.11 | 65.01 | 65.11 | -1.42% | 1.44 | 2.05% |
| 2025-11-06 | 66.57 | 67.12 | 65.89 | 66.05 | -0.21% | 1.28 | 1.81% |
| 2025-11-05 | 66.85 | 67.46 | 65.06 | 66.19 | -2.04% | 1.86 | 2.63% |
| 2025-11-04 | 67.36 | 68.09 | 66.71 | 67.57 | +0.24% | 1.47 | 2.03% |
| 2025-11-03 | 67.80 | 69.29 | 66.60 | 67.41 | +0.01% | 2.60 | 3.60% |
| 2025-10-31 | 68.83 | 69.00 | 66.91 | 67.40 | -2.09% | 3.09 | 4.26% |
| 2025-10-30 | 70.20 | 70.21 | 67.68 | 68.84 | -2.88% | 2.48 | 3.37% |
| 2025-10-29 | 74.50 | 75.50 | 69.29 | 70.88 | -1.40% | 4.61 | 6.02% |
| 2025-10-28 | 73.00 | 73.95 | 71.18 | 71.89 | -2.06% | 2.27 | 2.92% |
| 2025-10-27 | 72.13 | 74.69 | 72.11 | 73.40 | +2.17% | 2.65 | 3.37% |
| 2025-10-24 | 69.80 | 72.77 | 69.03 | 71.84 | +4.12% | 2.68 | 3.51% |