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 |
|---|
| 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 |
| 2025-10-13 | 64.30 | 68.98 | 2.92 | 4.42% | 64.30 | 69.88 | 53521 | 36497.12 | 5.00% | 0.00 |
| 2025-10-10 | 70.40 | 66.06 | -5.33 | -7.47% | 65.80 | 70.81 | 48772 | 33047.60 | 4.56% | 0.00 |
| 2025-10-09 | 67.77 | 71.39 | 4.19 | 6.24% | 67.28 | 72.20 | 66047 | 46449.90 | 6.17% | 0.00 |
| 2025-09-30 | 67.07 | 67.20 | 0.31 | 0.46% | 66.15 | 67.57 | 31881 | 21345.49 | 2.98% | 0.00 |
| 2025-09-29 | 65.40 | 66.89 | 1.57 | 2.40% | 65.00 | 68.05 | 43740 | 29124.56 | 4.09% | 0.00 |
| 2025-09-26 | 66.00 | 65.32 | -1.09 | -1.64% | 65.20 | 67.25 | 41986 | 27874.43 | 3.93% | 0.00 |
| 2025-09-25 | 64.36 | 66.41 | 2.06 | 3.20% | 64.04 | 66.80 | 64784 | 42520.70 | 6.06% | 0.00 |
| 2025-09-24 | 60.21 | 64.35 | 3.75 | 6.19% | 59.61 | 65.50 | 73811 | 46623.79 | 6.90% | 0.00 |
| 2025-09-23 | 60.66 | 60.60 | 0.15 | 0.25% | 58.47 | 61.29 | 43187 | 25793.45 | 4.04% | 0.00 |
| 2025-09-22 | 59.51 | 60.45 | 2.02 | 3.46% | 58.93 | 61.48 | 41382 | 24812.83 | 3.87% | 0.00 |
| 2025-09-19 | 59.61 | 58.43 | -1.35 | -2.26% | 58.38 | 60.31 | 37011 | 21831.58 | 3.46% | 0.00 |
| 2025-09-18 | 57.91 | 59.78 | 1.84 | 3.18% | 57.91 | 62.36 | 72388 | 43630.45 | 6.77% | 0.00 |
| 2025-09-17 | 56.34 | 57.94 | 1.61 | 2.86% | 56.34 | 58.95 | 54031 | 31320.30 | 5.05% | 0.00 |
| 2025-09-16 | 56.35 | 56.33 | -0.03 | -0.05% | 55.70 | 57.06 | 36715 | 20653.87 | 3.43% | 0.10 |
| 2025-09-15 | 55.72 | 56.36 | 0.40 | 0.71% | 55.72 | 57.17 | 26421 | 14889.78 | 2.47% | 0.00 |
| 2025-09-12 | 57.81 | 55.96 | -2.29 | -3.93% | 55.71 | 58.16 | 55673 | 31481.15 | 5.20% | 0.00 |
| 2025-09-11 | 58.03 | 58.25 | -0.07 | -0.12% | 57.33 | 59.50 | 26576 | 15524.52 | 2.48% | 0.00 |
| 2025-09-10 | 57.44 | 58.32 | 1.06 | 1.85% | 57.00 | 58.50 | 19865 | 11504.91 | 1.86% | 0.00 |
| 2025-09-09 | 59.16 | 57.26 | -2.09 | -3.52% | 56.87 | 59.24 | 31575 | 18220.26 | 2.95% | 0.00 |
| 2025-09-08 | 60.16 | 59.35 | 0.06 | 0.10% | 58.33 | 60.16 | 27748 | 16436.66 | 2.59% | 0.00 |
| 2025-09-05 | 57.47 | 59.29 | 2.49 | 4.38% | 57.18 | 60.20 | 52927 | 31272.12 | 4.95% | 0.00 |
| 2025-09-04 | 59.56 | 56.80 | -2.46 | -4.15% | 55.71 | 60.38 | 43800 | 25449.37 | 4.09% | 0.00 |
| 2025-09-03 | 59.70 | 59.26 | -0.04 | -0.07% | 58.83 | 61.12 | 39326 | 23564.39 | 3.68% | 2.00 |
| 2025-09-02 | 61.90 | 59.30 | -2.50 | -4.05% | 58.32 | 62.04 | 55853 | 33360.16 | 5.22% | 0.00 |
| 2025-09-01 | 61.25 | 61.80 | 0.58 | 0.95% | 59.80 | 62.70 | 60964 | 37414.71 | 5.70% | 0.00 |
| 2025-08-29 | 61.08 | 61.22 | 0.47 | 0.77% | 59.81 | 62.10 | 39119 | 23762.28 | 3.66% | 0.00 |
| 2025-08-28 | 59.29 | 60.75 | 1.40 | 2.36% | 58.90 | 61.63 | 53677 | 32364.35 | 5.02% | 0.00 |
| 2025-08-27 | 61.14 | 59.35 | -1.51 | -2.48% | 59.30 | 61.84 | 43234 | 26088.19 | 4.04% | 0.00 |
| 2025-08-26 | 60.67 | 60.86 | 0.19 | 0.31% | 59.84 | 61.99 | 49926 | 30484.12 | 4.67% | 0.00 |
| 2025-08-25 | 60.10 | 60.67 | 0.93 | 1.56% | 58.98 | 62.12 | 54127 | 32754.93 | 5.06% | 0.00 |
| 2025-08-22 | 58.88 | 59.74 | 1.34 | 2.29% | 58.41 | 60.40 | 38441 | 22900.74 | 3.59% | 0.00 |
| 2025-08-21 | 59.50 | 58.40 | -1.27 | -2.13% | 58.30 | 59.94 | 30164 | 17814.24 | 2.82% | 0.00 |
| 2025-08-20 | 58.30 | 59.67 | 1.25 | 2.14% | 57.50 | 59.72 | 41234 | 24065.52 | 3.85% | 0.00 |
| 2025-08-19 | 61.23 | 58.42 | -2.60 | -4.26% | 57.61 | 61.88 | 78601 | 46601.59 | 7.35% | 0.00 |
| 2025-08-18 | 61.00 | 61.02 | 0.02 | 0.03% | 60.01 | 61.50 | 47068 | 28543.50 | 4.40% | 0.00 |
| 2025-08-15 | 58.90 | 61.00 | 1.99 | 3.37% | 58.90 | 61.11 | 38678 | 23225.78 | 3.62% | 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
