日联科技(688531)股票行情
日联科技(688531)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 |
|---|
| 2026-02-04 | 72.29 | 71.44 | -1.06 | -1.46% | 70.58 | 73.31 | 19057 | 13695.44 | 1.78% | 0.00 |
| 2026-02-03 | 71.96 | 72.50 | 1.18 | 1.65% | 71.20 | 73.14 | 19157 | 13820.72 | 1.79% | 0.00 |
| 2026-02-02 | 73.50 | 71.32 | -2.18 | -2.97% | 71.30 | 74.50 | 22922 | 16666.42 | 2.14% | 0.00 |
| 2026-01-30 | 71.71 | 73.50 | 1.99 | 2.78% | 69.76 | 74.23 | 38160 | 27649.15 | 3.57% | 0.00 |
| 2026-01-29 | 76.02 | 71.51 | -4.51 | -5.93% | 71.16 | 76.60 | 38469 | 28317.83 | 3.60% | 0.00 |
| 2026-01-28 | 77.02 | 76.02 | -0.99 | -1.29% | 75.23 | 77.65 | 20451 | 15558.37 | 1.91% | 0.00 |
| 2026-01-27 | 75.69 | 77.01 | 1.24 | 1.64% | 74.19 | 77.58 | 24741 | 18809.43 | 2.31% | 0.00 |
| 2026-01-26 | 80.00 | 75.77 | -3.81 | -4.79% | 75.39 | 80.00 | 37535 | 28763.27 | 3.51% | 0.00 |
| 2026-01-23 | 77.60 | 79.58 | 1.98 | 2.55% | 76.90 | 79.98 | 29737 | 23324.28 | 2.78% | 0.00 |
| 2026-01-22 | 79.68 | 77.60 | -1.09 | -1.39% | 76.62 | 79.68 | 27482 | 21248.66 | 2.57% | 0.00 |
| 2026-01-21 | 75.07 | 78.69 | 3.62 | 4.82% | 74.70 | 79.03 | 35396 | 27510.32 | 3.31% | 0.00 |
| 2026-01-20 | 77.10 | 75.07 | -1.65 | -2.15% | 73.90 | 77.49 | 35280 | 26520.20 | 3.30% | 0.00 |
| 2026-01-19 | 77.79 | 76.72 | -1.14 | -1.46% | 76.36 | 78.69 | 29797 | 22961.11 | 2.79% | 0.00 |
| 2026-01-16 | 76.50 | 77.86 | 2.16 | 2.85% | 75.02 | 78.99 | 43894 | 33876.09 | 4.10% | 0.00 |
| 2026-01-15 | 73.79 | 75.70 | 2.01 | 2.73% | 73.20 | 76.60 | 41823 | 31518.66 | 3.91% | 0.00 |
| 2026-01-14 | 71.93 | 73.69 | 2.29 | 3.21% | 71.44 | 75.89 | 58896 | 43683.41 | 5.51% | 0.00 |
| 2026-01-13 | 70.55 | 71.40 | 1.30 | 1.85% | 69.60 | 73.18 | 43133 | 30939.37 | 4.03% | 0.00 |
| 2026-01-12 | 73.52 | 70.10 | 0.10 | 0.14% | 69.85 | 74.56 | 48935 | 34700.30 | 4.57% | 0.00 |
| 2026-01-09 | 68.30 | 70.00 | 1.65 | 2.41% | 67.71 | 70.20 | 34049 | 23544.97 | 3.18% | 0.00 |
| 2026-01-08 | 69.48 | 68.35 | -0.86 | -1.24% | 68.05 | 70.20 | 28390 | 19602.20 | 2.65% | 0.00 |
| 2026-01-07 | 66.55 | 69.21 | 3.06 | 4.63% | 66.10 | 69.69 | 49618 | 33993.54 | 4.64% | 0.00 |
| 2026-01-06 | 66.19 | 66.15 | 0.23 | 0.35% | 65.86 | 67.88 | 26854 | 17900.50 | 2.51% | 0.00 |
| 2026-01-05 | 66.35 | 65.92 | -0.11 | -0.17% | 65.25 | 66.82 | 29790 | 19701.11 | 2.79% | 0.00 |
| 2025-12-31 | 66.69 | 66.03 | 0.23 | 0.35% | 65.25 | 66.85 | 20668 | 13641.82 | 1.93% | 0.00 |
| 2025-12-30 | 66.70 | 65.80 | -1.38 | -2.05% | 65.65 | 67.60 | 24019 | 15932.29 | 2.25% | 0.00 |
| 2025-12-29 | 67.03 | 67.18 | 0.15 | 0.22% | 65.80 | 68.17 | 30686 | 20474.62 | 2.87% | 0.00 |
| 2025-12-26 | 67.75 | 67.03 | -0.77 | -1.14% | 66.68 | 68.78 | 28068 | 18972.62 | 2.62% | 0.00 |
| 2025-12-25 | 69.30 | 67.80 | -1.49 | -2.15% | 67.41 | 69.30 | 21338 | 14537.70 | 1.99% | 0.00 |
| 2025-12-24 | 68.28 | 69.29 | 1.49 | 2.20% | 67.03 | 69.43 | 34066 | 23406.46 | 3.18% | 0.00 |
| 2025-12-23 | 66.90 | 67.80 | 1.40 | 2.11% | 65.60 | 68.88 | 49569 | 33659.32 | 4.63% | 0.00 |
| 2025-12-22 | 61.75 | 66.40 | 4.36 | 7.03% | 61.75 | 67.55 | 44768 | 29032.53 | 4.19% | 0.00 |
| 2025-12-19 | 60.72 | 62.04 | 1.59 | 2.63% | 60.03 | 62.30 | 28257 | 17418.38 | 2.64% | 0.00 |
| 2025-12-18 | 61.65 | 60.45 | -0.78 | -1.27% | 60.40 | 62.19 | 17492 | 10719.68 | 1.64% | 0.00 |
| 2025-12-17 | 59.00 | 61.23 | 2.37 | 4.03% | 59.00 | 62.48 | 34249 | 20872.13 | 3.20% | 0.00 |
| 2025-12-16 | 60.26 | 58.86 | -1.22 | -2.03% | 58.50 | 60.32 | 16406 | 9697.05 | 1.53% | 0.00 |
| 2025-12-15 | 61.50 | 60.08 | -1.24 | -2.02% | 59.50 | 61.50 | 20622 | 12461.32 | 1.93% | 0.00 |
| 2025-12-12 | 61.08 | 61.32 | 0.60 | 0.99% | 60.50 | 61.60 | 8978 | 5493.45 | 0.84% | 0.00 |
| 2025-12-11 | 61.84 | 60.72 | -0.68 | -1.11% | 60.50 | 62.18 | 14168 | 8669.67 | 1.32% | 0.00 |
| 2025-12-10 | 62.00 | 61.40 | -0.75 | -1.21% | 60.80 | 62.29 | 12559 | 7708.96 | 1.17% | 0.00 |
| 2025-12-09 | 63.10 | 62.15 | -0.93 | -1.47% | 62.10 | 63.73 | 11644 | 7294.34 | 1.09% | 0.00 |
| 2025-12-08 | 62.17 | 63.08 | 0.92 | 1.48% | 61.51 | 64.10 | 21956 | 13877.49 | 2.05% | 0.00 |
| 2025-12-05 | 61.30 | 62.16 | 0.86 | 1.40% | 60.00 | 62.95 | 19681 | 12195.58 | 1.84% | 0.00 |
| 2025-12-04 | 60.87 | 61.30 | 0.64 | 1.06% | 60.43 | 61.67 | 12610 | 7718.85 | 1.18% | 0.00 |
| 2025-12-03 | 60.82 | 60.66 | -0.63 | -1.03% | 60.48 | 61.96 | 14331 | 8754.14 | 1.34% | 0.00 |
| 2025-12-02 | 63.34 | 61.29 | -1.51 | -2.40% | 61.02 | 63.34 | 14598 | 9026.39 | 1.36% | 0.00 |
| 2025-12-01 | 61.66 | 62.80 | 1.17 | 1.90% | 61.63 | 63.49 | 18596 | 11679.89 | 1.74% | 0.00 |
| 2025-11-28 | 62.33 | 61.63 | -0.37 | -0.60% | 61.08 | 62.50 | 10367 | 6380.03 | 0.97% | 0.00 |
| 2025-11-27 | 60.56 | 62.00 | 1.30 | 2.14% | 60.43 | 63.20 | 19202 | 11996.16 | 1.80% | 0.00 |
| 2025-11-26 | 61.20 | 60.70 | -1.07 | -1.73% | 60.70 | 62.21 | 14247 | 8724.05 | 1.33% | 0.00 |
| 2025-11-25 | 62.40 | 61.77 | -0.01 | -0.02% | 61.48 | 63.38 | 16858 | 10507.25 | 1.58% | 0.00 |
| 2025-11-24 | 59.90 | 61.78 | 2.09 | 3.50% | 59.48 | 62.12 | 19467 | 11830.51 | 1.82% | 0.00 |
| 2025-11-21 | 62.16 | 59.69 | -3.16 | -5.03% | 59.50 | 63.03 | 18703 | 11407.15 | 1.75% | 0.00 |
| 2025-11-20 | 62.77 | 62.85 | 0.64 | 1.03% | 60.71 | 63.80 | 25103 | 15560.96 | 2.35% | 0.00 |
| 2025-11-19 | 62.37 | 62.21 | -0.11 | -0.18% | 61.70 | 64.00 | 19826 | 12483.17 | 1.85% | 0.00 |
| 2025-11-18 | 61.93 | 62.32 | -0.01 | -0.02% | 61.46 | 62.60 | 13741 | 8506.33 | 1.28% | 0.00 |
| 2025-11-17 | 62.43 | 62.33 | -1.37 | -2.15% | 62.09 | 64.30 | 15965 | 10033.56 | 1.49% | 0.00 |
| 2025-11-14 | 61.62 | 63.70 | 2.00 | 3.24% | 61.02 | 65.19 | 37035 | 23596.73 | 3.46% | 0.00 |
| 2025-11-13 | 61.58 | 61.70 | 0.51 | 0.83% | 60.64 | 62.69 | 26184 | 16158.90 | 2.45% | 0.00 |
| 2025-11-12 | 62.60 | 61.19 | -1.46 | -2.33% | 60.48 | 62.88 | 31899 | 19568.40 | 2.98% | 0.00 |
| 2025-11-11 | 64.20 | 62.65 | -1.56 | -2.43% | 62.51 | 64.60 | 24739 | 15692.30 | 2.31% | 0.00 |
| 2025-11-10 | 65.50 | 64.21 | -0.90 | -1.38% | 63.58 | 66.18 | 34174 | 21976.44 | 3.19% | 0.00 |
| 2025-11-07 | 66.11 | 65.11 | -0.94 | -1.42% | 65.01 | 66.11 | 21961 | 14356.37 | 2.05% | 0.00 |
| 2025-11-06 | 66.57 | 66.05 | -0.14 | -0.21% | 65.89 | 67.12 | 19369 | 12837.10 | 1.81% | 0.00 |
| 2025-11-05 | 66.85 | 66.19 | -1.38 | -2.04% | 65.06 | 67.46 | 28158 | 18616.16 | 2.63% | 0.00 |
| 2025-11-04 | 67.36 | 67.57 | 0.16 | 0.24% | 66.71 | 68.09 | 21723 | 14651.77 | 2.03% | 0.00 |
| 2025-11-03 | 67.80 | 67.41 | 0.01 | 0.01% | 66.60 | 69.29 | 38495 | 26027.79 | 3.60% | 0.00 |
| 2025-10-31 | 68.83 | 67.40 | -1.44 | -2.09% | 66.91 | 69.00 | 45549 | 30889.54 | 4.26% | 0.00 |
| 2025-10-30 | 70.20 | 68.84 | -2.04 | -2.88% | 67.68 | 70.21 | 36022 | 24769.65 | 3.37% | 0.00 |
| 2025-10-29 | 74.50 | 70.88 | -1.01 | -1.40% | 69.29 | 75.50 | 64406 | 46094.11 | 6.02% | 0.00 |
| 2025-10-28 | 73.00 | 71.89 | -1.51 | -2.06% | 71.18 | 73.95 | 31285 | 22685.71 | 2.92% | 0.00 |
| 2025-10-27 | 72.13 | 73.40 | 1.56 | 2.17% | 72.11 | 74.69 | 36094 | 26471.06 | 3.37% | 0.00 |
| 2025-10-24 | 69.80 | 71.84 | 2.84 | 4.12% | 69.03 | 72.77 | 37551 | 26820.79 | 3.51% | 0.00 |
| 2025-10-23 | 68.67 | 69.00 | 0.40 | 0.58% | 66.60 | 69.30 | 22238 | 15119.53 | 2.08% | 0.00 |
| 2025-10-22 | 69.15 | 68.60 | -0.80 | -1.15% | 67.68 | 69.63 | 21578 | 14748.04 | 2.02% | 0.00 |
| 2025-10-21 | 67.10 | 69.40 | 2.42 | 3.61% | 66.94 | 70.44 | 42628 | 29593.60 | 3.99% | 0.00 |
| 2025-10-20 | 66.55 | 66.98 | 1.30 | 1.98% | 65.30 | 67.25 | 24546 | 16287.76 | 2.29% | 0.00 |
| 2025-10-17 | 68.36 | 65.68 | -2.52 | -3.70% | 65.52 | 68.70 | 38143 | 25356.09 | 3.57% | 5.00 |
| 2025-10-16 | 69.90 | 68.20 | -1.20 | -1.73% | 67.57 | 70.45 | 24484 | 16881.01 | 2.29% | 0.00 |
| 2025-10-15 | 70.09 | 69.40 | 0.00 | 0.00% | 67.82 | 70.89 | 33190 | 23017.42 | 3.10% | 0.00 |
| 2025-10-14 | 70.18 | 69.40 | 0.42 | 0.61% | 68.90 | 74.21 | 54524 | 39076.74 | 5.10% | 0.00 |
上证大盘股票行情在线 K线走势图
日联科技(688531)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
