联芸科技(688449)股票行情
联芸科技(688449)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-27 | 43.00 | 44.10 | -0.16 | -0.36% | 42.25 | 44.76 | 54243 | 23675.63 | 1.85% | 0.00 |
| 2026-03-26 | 46.10 | 44.26 | -2.32 | -4.98% | 44.01 | 46.10 | 71720 | 32196.85 | 2.45% | 0.00 |
| 2026-03-25 | 45.55 | 46.58 | 1.93 | 4.32% | 45.50 | 48.76 | 111735 | 52926.27 | 3.81% | 0.00 |
| 2026-03-24 | 44.44 | 44.65 | 0.95 | 2.17% | 42.57 | 44.80 | 79118 | 34464.69 | 2.70% | 0.00 |
| 2026-03-23 | 44.50 | 43.70 | -3.13 | -6.68% | 43.30 | 45.87 | 94658 | 42140.32 | 3.23% | 0.00 |
| 2026-03-20 | 50.21 | 46.83 | -3.12 | -6.25% | 46.57 | 50.33 | 131227 | 63100.62 | 4.48% | 0.00 |
| 2026-03-19 | 51.00 | 49.95 | -2.12 | -4.07% | 49.50 | 51.49 | 104405 | 52509.55 | 3.56% | 0.00 |
| 2026-03-18 | 49.68 | 52.07 | 3.53 | 7.27% | 49.09 | 52.77 | 148740 | 76390.49 | 5.07% | 0.00 |
| 2026-03-17 | 49.70 | 48.54 | -1.16 | -2.33% | 48.40 | 50.43 | 69085 | 34140.18 | 2.36% | 0.00 |
| 2026-03-16 | 46.00 | 49.70 | 3.70 | 8.04% | 45.61 | 50.26 | 120312 | 58302.88 | 4.10% | 2.92 |
| 2026-03-13 | 46.07 | 46.00 | -0.64 | -1.37% | 45.89 | 47.39 | 55737 | 25918.64 | 1.90% | 0.00 |
| 2026-03-12 | 46.94 | 46.64 | -0.44 | -0.93% | 45.91 | 47.27 | 49012 | 22816.67 | 1.67% | 0.00 |
| 2026-03-11 | 48.00 | 47.08 | -0.81 | -1.69% | 46.98 | 48.48 | 53129 | 25345.44 | 1.81% | 0.00 |
| 2026-03-10 | 47.11 | 47.89 | 1.85 | 4.02% | 46.68 | 48.35 | 69791 | 33246.79 | 2.38% | 0.00 |
| 2026-03-09 | 45.25 | 46.04 | -0.31 | -0.67% | 43.60 | 46.22 | 71201 | 31937.57 | 2.43% | 0.00 |
| 2026-03-06 | 44.30 | 46.35 | 1.21 | 2.68% | 44.10 | 46.55 | 64436 | 29526.49 | 2.20% | 0.00 |
| 2026-03-05 | 45.80 | 45.14 | 0.46 | 1.03% | 44.84 | 46.55 | 71233 | 32632.92 | 2.43% | 0.00 |
| 2026-03-04 | 45.00 | 44.68 | 0.14 | 0.31% | 44.58 | 46.49 | 69785 | 31801.34 | 2.38% | 0.00 |
| 2026-03-03 | 47.80 | 44.54 | -3.20 | -6.70% | 44.46 | 48.35 | 74410 | 34087.87 | 2.54% | 0.00 |
| 2026-03-02 | 49.13 | 47.74 | -2.54 | -5.05% | 47.48 | 49.71 | 79137 | 38317.11 | 2.70% | 0.00 |
| 2026-02-27 | 50.70 | 50.28 | -0.77 | -1.51% | 49.90 | 50.70 | 50769 | 25487.48 | 1.73% | 0.00 |
| 2026-02-26 | 51.49 | 51.05 | -0.13 | -0.25% | 50.25 | 51.77 | 63937 | 32571.65 | 2.18% | 0.00 |
| 2026-02-25 | 50.40 | 51.18 | 0.44 | 0.87% | 49.70 | 51.66 | 56869 | 28819.87 | 1.94% | 0.00 |
| 2026-02-24 | 51.34 | 50.74 | 0.40 | 0.79% | 50.37 | 51.78 | 48323 | 24689.26 | 1.65% | 0.00 |
| 2026-02-13 | 50.00 | 50.34 | 0.22 | 0.44% | 49.80 | 51.40 | 55011 | 27972.56 | 1.88% | 2.00 |
| 2026-02-12 | 49.91 | 50.12 | 0.91 | 1.85% | 49.50 | 50.33 | 50028 | 24961.58 | 1.71% | 2.00 |
| 2026-02-11 | 49.01 | 49.21 | -0.37 | -0.75% | 49.01 | 49.87 | 28038 | 13867.99 | 0.96% | 0.00 |
| 2026-02-10 | 49.78 | 49.58 | -0.32 | -0.64% | 49.50 | 50.38 | 41637 | 20770.36 | 1.42% | 0.00 |
| 2026-02-09 | 49.98 | 49.90 | 0.86 | 1.75% | 49.31 | 50.25 | 49265 | 24559.22 | 1.68% | 0.00 |
| 2026-02-06 | 49.28 | 49.04 | -0.86 | -1.72% | 49.00 | 49.85 | 51178 | 25262.89 | 1.75% | 0.00 |
| 2026-02-05 | 49.74 | 49.90 | -0.92 | -1.81% | 48.87 | 50.29 | 65274 | 32372.14 | 2.23% | 0.00 |
| 2026-02-04 | 52.42 | 50.82 | -2.26 | -4.26% | 50.25 | 52.43 | 80716 | 41174.10 | 2.75% | 0.00 |
| 2026-02-03 | 52.98 | 53.08 | 2.33 | 4.59% | 52.05 | 54.10 | 110715 | 58709.83 | 3.78% | 0.00 |
| 2026-02-02 | 55.80 | 50.75 | -6.12 | -10.76% | 50.67 | 55.80 | 147030 | 77144.29 | 5.01% | 2.00 |
| 2026-01-30 | 53.80 | 56.87 | 3.07 | 5.71% | 53.52 | 57.80 | 169350 | 94471.48 | 5.78% | 6.00 |
| 2026-01-29 | 56.50 | 53.80 | -2.19 | -3.91% | 53.68 | 57.39 | 112545 | 62535.59 | 3.84% | 0.00 |
| 2026-01-28 | 56.60 | 55.99 | 0.16 | 0.29% | 54.89 | 57.88 | 119230 | 67218.75 | 4.07% | 0.00 |
| 2026-01-27 | 53.64 | 55.83 | 2.13 | 3.97% | 51.80 | 56.28 | 130775 | 71514.97 | 4.46% | 0.00 |
| 2026-01-26 | 54.99 | 53.70 | -1.06 | -1.94% | 53.30 | 55.78 | 81365 | 44103.48 | 2.78% | 0.00 |
| 2026-01-23 | 55.49 | 54.76 | -1.14 | -2.04% | 54.28 | 55.49 | 107041 | 58589.28 | 3.65% | 0.00 |
| 2026-01-22 | 58.60 | 55.90 | -0.33 | -0.59% | 55.37 | 59.00 | 134681 | 76174.18 | 4.59% | 0.00 |
| 2026-01-21 | 54.85 | 56.23 | 1.39 | 2.53% | 54.75 | 57.16 | 148598 | 83496.95 | 5.07% | 0.00 |
| 2026-01-20 | 53.15 | 54.84 | 1.19 | 2.22% | 53.15 | 56.66 | 142537 | 78586.24 | 4.86% | 0.00 |
| 2026-01-19 | 55.93 | 53.65 | -1.45 | -2.63% | 53.54 | 55.93 | 106024 | 57457.06 | 3.62% | 0.00 |
| 2026-01-16 | 52.00 | 55.10 | 3.62 | 7.03% | 51.49 | 55.89 | 172702 | 93567.38 | 5.89% | 7.34 |
| 2026-01-15 | 49.88 | 51.48 | 0.96 | 1.90% | 49.67 | 51.93 | 87922 | 44774.42 | 3.00% | 2.06 |
| 2026-01-14 | 51.55 | 50.52 | -0.25 | -0.49% | 49.53 | 51.93 | 114562 | 58328.56 | 3.91% | 0.00 |
| 2026-01-13 | 52.63 | 50.77 | -1.68 | -3.20% | 50.18 | 52.71 | 84445 | 43225.20 | 2.88% | 0.00 |
| 2026-01-12 | 52.80 | 52.45 | 0.50 | 0.96% | 51.86 | 53.77 | 115989 | 60986.05 | 3.96% | 0.00 |
| 2026-01-09 | 51.50 | 51.95 | -1.43 | -2.68% | 51.50 | 52.68 | 100438 | 52211.95 | 3.43% | 0.00 |
| 2026-01-08 | 53.45 | 53.38 | -0.08 | -0.15% | 52.93 | 55.00 | 116135 | 62323.84 | 3.96% | 4.00 |
| 2026-01-07 | 54.75 | 53.46 | 3.96 | 8.00% | 52.49 | 54.99 | 239004 | 128543.96 | 8.15% | 0.00 |
| 2026-01-06 | 47.78 | 49.50 | 2.07 | 4.36% | 47.20 | 50.91 | 136608 | 66795.64 | 4.66% | 0.00 |
| 2026-01-05 | 45.71 | 47.43 | 2.25 | 4.98% | 45.66 | 47.53 | 92822 | 43661.75 | 3.17% | 0.00 |
| 2025-12-31 | 46.34 | 45.18 | -0.94 | -2.04% | 45.03 | 46.85 | 54687 | 24880.56 | 1.87% | 0.00 |
| 2025-12-30 | 46.56 | 46.12 | -0.51 | -1.09% | 45.89 | 47.32 | 56119 | 26051.93 | 1.91% | 0.00 |
| 2025-12-29 | 47.18 | 46.63 | -0.32 | -0.68% | 46.28 | 48.48 | 82336 | 38837.58 | 2.81% | 0.00 |
| 2025-12-26 | 46.30 | 46.95 | 0.69 | 1.49% | 46.00 | 48.06 | 107030 | 50568.93 | 3.65% | 28.40 |
| 2025-12-25 | 45.96 | 46.26 | 0.24 | 0.52% | 45.50 | 46.85 | 73677 | 33995.57 | 2.51% | 0.00 |
| 2025-12-24 | 45.60 | 46.02 | 0.62 | 1.37% | 45.22 | 46.07 | 60044 | 27483.15 | 2.05% | 0.00 |
| 2025-12-23 | 45.10 | 45.40 | 0.74 | 1.66% | 44.40 | 46.08 | 78022 | 35516.71 | 2.66% | 0.00 |
| 2025-12-22 | 44.05 | 44.66 | 0.89 | 2.03% | 44.05 | 45.29 | 53000 | 23759.98 | 1.81% | 0.00 |
| 2025-12-19 | 45.30 | 43.77 | -1.03 | -2.30% | 43.71 | 45.50 | 52435 | 23237.65 | 1.79% | 0.00 |
| 2025-12-18 | 45.00 | 44.80 | -0.03 | -0.07% | 44.58 | 45.93 | 43789 | 19766.55 | 1.49% | 0.00 |
| 2025-12-17 | 44.39 | 44.83 | 0.84 | 1.91% | 43.28 | 44.97 | 37358 | 16448.30 | 1.27% | 0.00 |
| 2025-12-16 | 44.57 | 43.99 | -0.74 | -1.65% | 43.70 | 44.98 | 28772 | 12698.84 | 0.98% | 0.00 |
| 2025-12-15 | 46.21 | 44.73 | -1.73 | -3.72% | 44.69 | 46.21 | 48197 | 21714.42 | 1.64% | 0.00 |
| 2025-12-12 | 45.20 | 46.46 | 1.02 | 2.24% | 44.84 | 47.00 | 68815 | 31723.11 | 2.35% | 0.00 |
| 2025-12-11 | 46.15 | 45.44 | -0.39 | -0.85% | 45.35 | 46.33 | 33375 | 15234.98 | 1.14% | 0.00 |
| 2025-12-10 | 45.54 | 45.83 | -0.05 | -0.11% | 45.05 | 45.88 | 34462 | 15656.50 | 1.18% | 0.00 |
| 2025-12-09 | 45.62 | 45.88 | -0.12 | -0.26% | 45.51 | 46.74 | 49011 | 22652.88 | 1.67% | 0.00 |
| 2025-12-08 | 44.43 | 46.00 | 1.68 | 3.79% | 44.43 | 46.64 | 74977 | 34335.28 | 2.56% | 0.00 |
| 2025-12-05 | 43.71 | 44.32 | 0.62 | 1.42% | 42.50 | 44.38 | 46845 | 20355.81 | 1.60% | 0.00 |
| 2025-12-04 | 44.00 | 43.70 | -0.49 | -1.11% | 42.62 | 44.40 | 51033 | 22134.40 | 1.74% | 3.41 |
| 2025-12-03 | 45.63 | 44.19 | -1.26 | -2.77% | 43.91 | 45.63 | 50400 | 22403.41 | 1.72% | 0.00 |
| 2025-12-02 | 46.05 | 45.45 | -1.10 | -2.36% | 45.10 | 46.42 | 51439 | 23445.22 | 1.75% | 0.00 |
| 2025-12-01 | 45.00 | 46.55 | -0.83 | -1.75% | 44.70 | 47.30 | 95495 | 44190.06 | 3.26% | 0.00 |
| 2025-11-28 | 46.92 | 47.38 | 0.46 | 0.98% | 46.57 | 47.90 | 32270 | 15268.83 | 4.61% | 0.00 |
| 2025-11-27 | 46.45 | 46.92 | 0.22 | 0.47% | 46.45 | 48.16 | 34565 | 16416.82 | 4.94% | 0.00 |
| 2025-11-26 | 46.17 | 46.70 | 0.10 | 0.21% | 46.17 | 47.49 | 31226 | 14648.19 | 4.46% | 12.00 |
上证大盘股票行情在线 K线走势图
联芸科技(688449)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
