联动科技(301369)股票行情 联动科技股票行情 301369股票行情_爱股网
联动科技(301369)股票行情
联动科技(301369)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 |
|---|
| 2025-10-29 | 88.99 | 91.98 | 3.08 | 3.46% | 87.03 | 92.65 | 19102 | 17339.15 | 5.25% | 0.00 |
| 2025-10-28 | 90.20 | 88.90 | -1.80 | -1.98% | 88.01 | 91.34 | 15594 | 13980.94 | 4.29% | 0.00 |
| 2025-10-27 | 87.80 | 90.70 | 2.59 | 2.94% | 87.54 | 100.00 | 27339 | 25474.31 | 7.52% | 1.00 |
| 2025-10-24 | 84.52 | 88.11 | 3.61 | 4.27% | 84.00 | 88.98 | 11391 | 9943.29 | 3.13% | 0.00 |
| 2025-10-23 | 84.07 | 84.50 | -0.28 | -0.33% | 82.60 | 85.97 | 6976 | 5842.36 | 1.92% | 0.00 |
| 2025-10-22 | 86.26 | 84.78 | -2.00 | -2.30% | 84.12 | 86.54 | 7086 | 6052.64 | 1.95% | 0.00 |
| 2025-10-21 | 87.37 | 86.93 | -0.18 | -0.21% | 85.40 | 89.20 | 10860 | 9407.61 | 2.99% | 1.00 |
| 2025-10-20 | 85.38 | 87.11 | 2.74 | 3.25% | 84.27 | 89.98 | 14164 | 12168.86 | 3.90% | 0.00 |
| 2025-10-17 | 87.61 | 84.37 | -3.41 | -3.88% | 84.01 | 88.40 | 14755 | 12614.08 | 4.06% | 0.00 |
| 2025-10-16 | 91.51 | 87.78 | -3.50 | -3.83% | 87.50 | 91.97 | 18938 | 16974.02 | 5.21% | 0.00 |
| 2025-10-15 | 86.25 | 91.28 | 5.28 | 6.14% | 85.00 | 91.75 | 23162 | 20807.05 | 6.37% | 0.00 |
| 2025-10-14 | 87.92 | 86.00 | -1.57 | -1.79% | 85.81 | 89.67 | 19286 | 16889.49 | 5.30% | 0.00 |
| 2025-10-13 | 76.06 | 87.57 | 4.17 | 5.00% | 76.06 | 89.23 | 25786 | 21941.15 | 7.09% | 0.00 |
| 2025-10-10 | 86.03 | 83.40 | -4.41 | -5.02% | 82.83 | 87.22 | 19220 | 16207.93 | 5.29% | 0.00 |
| 2025-10-09 | 89.73 | 87.81 | -1.56 | -1.75% | 86.01 | 90.43 | 26575 | 23377.16 | 7.31% | 0.00 |
| 2025-09-30 | 91.41 | 89.37 | -0.80 | -0.89% | 88.50 | 91.41 | 22338 | 20039.39 | 6.14% | 0.00 |
| 2025-09-29 | 91.04 | 90.17 | -2.89 | -3.11% | 89.28 | 92.86 | 35178 | 31943.87 | 9.67% | 4.00 |
| 2025-09-26 | 79.01 | 93.06 | 12.94 | 16.15% | 79.01 | 95.80 | 56314 | 50253.53 | 15.49% | 3.00 |
| 2025-09-25 | 81.28 | 80.12 | -2.67 | -3.23% | 79.65 | 82.00 | 23158 | 18603.33 | 6.37% | 1.00 |
| 2025-09-24 | 76.99 | 82.79 | 5.39 | 6.96% | 76.70 | 84.90 | 37303 | 30422.75 | 10.26% | 0.00 |
| 2025-09-23 | 79.13 | 77.40 | 0.94 | 1.23% | 75.08 | 81.00 | 19498 | 15158.57 | 5.36% | 0.00 |
| 2025-09-22 | 74.86 | 76.46 | 1.63 | 2.18% | 74.86 | 77.25 | 13322 | 10166.79 | 3.66% | 0.00 |
| 2025-09-19 | 73.66 | 74.83 | 0.93 | 1.26% | 73.30 | 76.97 | 18758 | 14179.14 | 7.47% | 0.00 |
| 2025-09-18 | 76.20 | 73.90 | -2.41 | -3.16% | 73.29 | 77.55 | 21492 | 16237.65 | 8.56% | 0.00 |
| 2025-09-17 | 77.00 | 76.31 | -0.57 | -0.74% | 76.03 | 78.90 | 11438 | 8804.43 | 4.55% | 0.00 |
| 2025-09-16 | 74.85 | 76.88 | 1.74 | 2.32% | 74.35 | 77.14 | 14343 | 10910.02 | 5.71% | 0.00 |
| 2025-09-15 | 76.57 | 75.14 | -0.87 | -1.14% | 74.00 | 77.18 | 16529 | 12446.25 | 6.58% | 0.00 |
| 2025-09-12 | 77.90 | 76.01 | -2.27 | -2.90% | 75.44 | 77.90 | 19897 | 15240.75 | 7.92% | 0.00 |
| 2025-09-11 | 77.67 | 78.28 | 0.01 | 0.01% | 75.55 | 79.54 | 21140 | 16439.15 | 8.42% | 0.00 |
| 2025-09-10 | 81.22 | 78.27 | -3.69 | -4.50% | 78.13 | 82.30 | 19908 | 15915.41 | 7.93% | 0.00 |
| 2025-09-09 | 82.06 | 81.96 | -0.93 | -1.12% | 80.75 | 83.47 | 19466 | 15986.31 | 7.75% | 0.00 |
| 2025-09-08 | 77.80 | 82.89 | 4.56 | 5.82% | 76.62 | 82.89 | 24011 | 19332.85 | 9.56% | 5.00 |
| 2025-09-05 | 76.00 | 78.33 | 1.19 | 1.54% | 73.05 | 79.87 | 27470 | 21064.04 | 10.94% | 0.00 |
| 2025-09-04 | 81.07 | 77.14 | -4.84 | -5.90% | 73.33 | 82.39 | 34514 | 26963.13 | 13.74% | 0.00 |
| 2025-09-03 | 77.72 | 81.98 | 3.63 | 4.63% | 76.36 | 83.90 | 33687 | 27135.21 | 13.41% | 10.00 |
| 2025-09-02 | 80.30 | 78.35 | -0.43 | -0.55% | 76.00 | 81.68 | 33240 | 25983.89 | 13.24% | 0.00 |
| 2025-09-01 | 74.82 | 78.78 | 5.12 | 6.95% | 74.18 | 80.00 | 37696 | 29083.05 | 15.01% | 2.00 |
| 2025-08-29 | 73.06 | 73.66 | -1.34 | -1.79% | 72.43 | 74.90 | 27044 | 19924.44 | 10.77% | 0.00 |
| 2025-08-28 | 73.50 | 75.00 | 0.21 | 0.28% | 73.40 | 76.80 | 33990 | 25572.96 | 13.58% | 0.00 |
| 2025-08-27 | 72.09 | 74.79 | 2.59 | 3.59% | 71.56 | 77.00 | 44600 | 33369.95 | 17.82% | 1.00 |
| 2025-08-26 | 71.00 | 72.20 | 2.36 | 3.38% | 70.59 | 75.78 | 33854 | 24844.77 | 13.53% | 0.00 |
| 2025-08-25 | 73.09 | 69.84 | -2.37 | -3.28% | 69.78 | 73.09 | 39533 | 28206.41 | 15.80% | 2.00 |
| 2025-08-22 | 67.10 | 72.21 | 5.10 | 7.60% | 65.77 | 73.90 | 46984 | 32974.34 | 18.77% | 6.00 |
| 2025-08-21 | 64.44 | 67.11 | 2.10 | 3.23% | 63.78 | 69.05 | 45541 | 30298.73 | 18.20% | 0.00 |
| 2025-08-20 | 62.26 | 65.01 | 2.74 | 4.40% | 61.00 | 65.05 | 23210 | 14563.79 | 9.27% | 2.00 |
| 2025-08-19 | 63.81 | 62.27 | -1.73 | -2.70% | 62.00 | 63.98 | 20527 | 12872.88 | 8.20% | 0.00 |
| 2025-08-18 | 61.22 | 64.00 | 2.81 | 4.59% | 60.55 | 64.23 | 34677 | 21609.45 | 13.86% | 0.00 |
| 2025-08-15 | 60.20 | 61.19 | 0.90 | 1.49% | 59.80 | 61.28 | 18194 | 11036.83 | 7.27% | 0.00 |
| 2025-08-14 | 63.00 | 60.29 | -2.85 | -4.51% | 60.00 | 63.14 | 21841 | 13421.78 | 8.73% | 0.00 |
| 2025-08-13 | 62.48 | 63.14 | 0.66 | 1.06% | 62.00 | 63.88 | 23098 | 14502.88 | 9.23% | 0.00 |
| 2025-08-12 | 61.51 | 62.48 | 0.41 | 0.66% | 60.88 | 62.88 | 26278 | 16287.16 | 10.50% | 0.00 |
| 2025-08-11 | 57.69 | 62.07 | 3.87 | 6.65% | 57.69 | 64.47 | 57397 | 35991.97 | 22.94% | 0.00 |
| 2025-08-08 | 59.05 | 58.20 | -1.78 | -2.97% | 58.20 | 59.86 | 17039 | 10017.69 | 6.81% | 0.00 |
| 2025-08-07 | 58.02 | 59.98 | 1.92 | 3.31% | 57.75 | 60.70 | 32512 | 19311.74 | 12.99% | 1.00 |
| 2025-08-06 | 58.52 | 58.06 | -0.54 | -0.92% | 57.50 | 58.77 | 18016 | 10508.60 | 7.20% | 1.00 |
| 2025-08-05 | 58.60 | 58.60 | -0.10 | -0.17% | 57.92 | 59.20 | 14070 | 8219.96 | 5.62% | 0.00 |
| 2025-08-04 | 57.50 | 58.70 | 0.41 | 0.70% | 56.80 | 59.22 | 21015 | 12150.59 | 8.40% | 0.00 |
| 2025-08-01 | 57.00 | 58.29 | 1.02 | 1.78% | 56.34 | 58.92 | 23777 | 13796.85 | 9.50% | 0.00 |
| 2025-07-31 | 58.01 | 57.27 | -0.96 | -1.65% | 57.18 | 58.90 | 27010 | 15628.40 | 10.79% | 0.00 |
| 2025-07-30 | 56.42 | 58.23 | 2.13 | 3.80% | 55.80 | 58.33 | 33549 | 19197.86 | 13.41% | 1.00 |
| 2025-07-29 | 55.89 | 56.10 | 0.13 | 0.23% | 55.39 | 56.30 | 14817 | 8279.71 | 5.92% | 0.00 |
| 2025-07-28 | 54.83 | 55.97 | 1.14 | 2.08% | 54.75 | 56.30 | 20308 | 11303.50 | 8.12% | 4.00 |
| 2025-07-25 | 54.57 | 54.83 | 0.26 | 0.48% | 54.21 | 55.09 | 11801 | 6442.88 | 4.72% | 0.00 |
| 2025-07-24 | 54.90 | 54.57 | -0.20 | -0.37% | 54.30 | 55.14 | 16594 | 9066.85 | 6.63% | 0.00 |
| 2025-07-23 | 53.76 | 54.77 | 0.81 | 1.50% | 53.23 | 54.90 | 19062 | 10349.22 | 7.62% | 0.00 |
| 2025-07-22 | 53.39 | 53.96 | 0.53 | 0.99% | 53.10 | 54.10 | 12469 | 6708.79 | 4.98% | 0.00 |
| 2025-07-21 | 53.30 | 53.43 | 0.08 | 0.15% | 53.06 | 53.48 | 7074 | 3771.16 | 2.83% | 0.00 |
| 2025-07-18 | 53.82 | 53.35 | -0.16 | -0.30% | 53.16 | 53.92 | 7308 | 3906.76 | 2.92% | 0.00 |
| 2025-07-17 | 53.00 | 53.51 | 0.36 | 0.68% | 52.86 | 53.68 | 8214 | 4383.59 | 3.28% | 0.00 |
| 2025-07-16 | 53.39 | 53.15 | -0.20 | -0.37% | 53.00 | 53.96 | 8345 | 4455.98 | 3.33% | 0.00 |
| 2025-07-15 | 53.80 | 53.35 | -0.48 | -0.89% | 53.03 | 54.09 | 9067 | 4850.46 | 3.62% | 0.00 |
| 2025-07-14 | 53.25 | 53.83 | 0.39 | 0.73% | 53.00 | 54.54 | 10162 | 5460.49 | 4.06% | 0.00 |
| 2025-07-11 | 53.11 | 53.44 | 0.11 | 0.21% | 52.76 | 53.75 | 10400 | 5552.34 | 4.16% | 0.00 |
| 2025-07-10 | 53.42 | 53.33 | -0.10 | -0.19% | 53.00 | 53.68 | 12064 | 6422.75 | 4.82% | 0.00 |
| 2025-07-09 | 54.51 | 53.43 | -1.09 | -2.00% | 53.12 | 54.53 | 18264 | 9823.54 | 7.30% | 0.00 |
| 2025-07-08 | 54.51 | 54.52 | 0.05 | 0.09% | 54.13 | 54.90 | 18968 | 10335.63 | 7.58% | 0.00 |
| 2025-07-07 | 56.08 | 54.47 | -1.49 | -2.66% | 54.37 | 56.08 | 20144 | 11041.68 | 8.05% | 0.00 |
| 2025-07-04 | 55.05 | 55.96 | 0.66 | 1.19% | 53.88 | 56.70 | 29525 | 16277.49 | 11.80% | 0.00 |
| 2025-07-03 | 53.91 | 55.30 | 1.08 | 1.99% | 53.55 | 56.10 | 33739 | 18641.28 | 13.48% | 0.00 |
| 2025-07-02 | 54.60 | 54.22 | -2.53 | -4.46% | 53.86 | 55.59 | 40916 | 22401.51 | 16.35% | 0.00 |
深证大盘股票行情在线 K线走势图
联动科技(301369)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
