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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 56.34 | 58.95 | 56.34 | 57.94 | +2.86% | 3.13 | 5.05% |
| 2025-09-16 | 56.35 | 57.06 | 55.70 | 56.33 | -0.05% | 2.07 | 3.43% |
| 2025-09-15 | 55.72 | 57.17 | 55.72 | 56.36 | +0.71% | 1.49 | 2.47% |
| 2025-09-12 | 57.81 | 58.16 | 55.71 | 55.96 | -3.93% | 3.15 | 5.20% |
| 2025-09-11 | 58.03 | 59.50 | 57.33 | 58.25 | -0.12% | 1.55 | 2.48% |
| 2025-09-10 | 57.44 | 58.50 | 57.00 | 58.32 | +1.85% | 1.15 | 1.86% |
| 2025-09-09 | 59.16 | 59.24 | 56.87 | 57.26 | -3.52% | 1.82 | 2.95% |
| 2025-09-08 | 60.16 | 60.16 | 58.33 | 59.35 | +0.10% | 1.64 | 2.59% |
| 2025-09-05 | 57.47 | 60.20 | 57.18 | 59.29 | +4.38% | 3.13 | 4.95% |
| 2025-09-04 | 59.56 | 60.38 | 55.71 | 56.80 | -4.15% | 2.54 | 4.09% |
| 2025-09-03 | 59.70 | 61.12 | 58.83 | 59.26 | -0.07% | 2.36 | 3.68% |
| 2025-09-02 | 61.90 | 62.04 | 58.32 | 59.30 | -4.05% | 3.34 | 5.22% |
| 2025-09-01 | 61.25 | 62.70 | 59.80 | 61.80 | +0.95% | 3.74 | 5.70% |
| 2025-08-29 | 61.08 | 62.10 | 59.81 | 61.22 | +0.77% | 2.38 | 3.66% |
| 2025-08-28 | 59.29 | 61.63 | 58.90 | 60.75 | +2.36% | 3.24 | 5.02% |
| 2025-08-27 | 61.14 | 61.84 | 59.30 | 59.35 | -2.48% | 2.61 | 4.04% |
| 2025-08-26 | 60.67 | 61.99 | 59.84 | 60.86 | +0.31% | 3.05 | 4.67% |
| 2025-08-25 | 60.10 | 62.12 | 58.98 | 60.67 | +1.56% | 3.28 | 5.06% |
| 2025-08-22 | 58.88 | 60.40 | 58.41 | 59.74 | +2.29% | 2.29 | 3.59% |
| 2025-08-21 | 59.50 | 59.94 | 58.30 | 58.40 | -2.13% | 1.78 | 2.82% |