申联生物(688098)股票行情
申联生物(688098)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 |
|---|
| 2025-06-20 | 5.75 | 5.74 | -0.03 | -0.52% | 5.71 | 5.87 | 21273 | 1230.91 | 0.52% | 0.00 |
| 2025-06-19 | 5.88 | 5.77 | -0.16 | -2.70% | 5.73 | 5.94 | 27948 | 1621.68 | 0.68% | 0.00 |
| 2025-06-18 | 5.92 | 5.93 | 0.03 | 0.51% | 5.86 | 5.96 | 29241 | 1732.24 | 0.71% | 0.00 |
| 2025-06-17 | 5.97 | 5.90 | -0.04 | -0.67% | 5.86 | 6.04 | 28972 | 1720.83 | 0.71% | 0.00 |
| 2025-06-16 | 5.95 | 5.94 | -0.02 | -0.34% | 5.90 | 6.02 | 23728 | 1411.15 | 0.58% | 0.00 |
| 2025-06-13 | 6.01 | 5.96 | -0.05 | -0.83% | 5.90 | 6.16 | 42359 | 2545.83 | 1.03% | 0.00 |
| 2025-06-12 | 5.98 | 6.01 | -0.01 | -0.17% | 5.95 | 6.04 | 17179 | 1029.65 | 0.42% | 0.00 |
| 2025-06-11 | 6.06 | 6.02 | 0.00 | 0.00% | 6.01 | 6.07 | 19887 | 1200.62 | 0.48% | 0.00 |
| 2025-06-10 | 6.02 | 6.02 | 0.03 | 0.50% | 5.93 | 6.08 | 34536 | 2076.26 | 0.84% | 0.00 |
| 2025-06-09 | 5.90 | 5.99 | 0.10 | 1.70% | 5.88 | 6.00 | 27348 | 1634.71 | 0.67% | 0.00 |
| 2025-06-06 | 5.87 | 5.89 | 0.02 | 0.34% | 5.83 | 5.97 | 19683 | 1155.99 | 0.48% | 0.00 |
| 2025-06-05 | 6.02 | 5.87 | -0.11 | -1.84% | 5.85 | 6.03 | 29076 | 1719.14 | 0.71% | 0.00 |
| 2025-06-04 | 5.96 | 5.98 | 0.02 | 0.34% | 5.93 | 6.05 | 21593 | 1291.57 | 0.53% | 0.00 |
| 2025-06-03 | 5.93 | 5.96 | 0.04 | 0.68% | 5.89 | 6.01 | 25577 | 1521.34 | 0.62% | 0.00 |
| 2025-05-30 | 5.90 | 5.92 | 0.02 | 0.34% | 5.83 | 5.94 | 28892 | 1703.10 | 0.70% | 0.00 |
| 2025-05-29 | 5.73 | 5.90 | 0.14 | 2.43% | 5.73 | 5.91 | 33679 | 1976.83 | 0.82% | 0.00 |
| 2025-05-28 | 5.83 | 5.76 | -0.06 | -1.03% | 5.73 | 5.88 | 25964 | 1500.34 | 0.63% | 0.00 |
| 2025-05-27 | 5.80 | 5.82 | 0.05 | 0.87% | 5.72 | 5.84 | 22043 | 1277.47 | 0.54% | 0.00 |
| 2025-05-26 | 5.79 | 5.77 | 0.03 | 0.52% | 5.71 | 5.85 | 27495 | 1589.13 | 0.67% | 0.00 |
| 2025-05-23 | 5.86 | 5.74 | -0.10 | -1.71% | 5.73 | 5.88 | 38473 | 2237.45 | 0.94% | 0.00 |
| 2025-05-22 | 6.07 | 5.84 | -0.21 | -3.47% | 5.79 | 6.12 | 57469 | 3405.10 | 1.40% | 0.00 |
| 2025-05-21 | 6.10 | 6.05 | -0.06 | -0.98% | 6.03 | 6.14 | 33935 | 2063.45 | 0.83% | 0.00 |
| 2025-05-20 | 5.94 | 6.11 | 0.24 | 4.09% | 5.88 | 6.14 | 49845 | 3012.06 | 1.21% | 0.00 |
| 2025-05-19 | 5.85 | 5.87 | 0.06 | 1.03% | 5.79 | 5.90 | 23456 | 1371.03 | 0.57% | 0.00 |
| 2025-05-16 | 5.79 | 5.81 | 0.02 | 0.35% | 5.73 | 5.85 | 26133 | 1518.17 | 0.64% | 0.00 |
| 2025-05-15 | 5.71 | 5.79 | 0.11 | 1.94% | 5.66 | 5.83 | 32932 | 1898.15 | 0.80% | 0.00 |
| 2025-05-14 | 5.66 | 5.68 | -0.02 | -0.35% | 5.66 | 5.74 | 16363 | 931.22 | 0.40% | 0.00 |
| 2025-05-13 | 5.81 | 5.70 | -0.06 | -1.04% | 5.68 | 5.84 | 13687 | 784.47 | 0.33% | 0.00 |
| 2025-05-12 | 5.71 | 5.76 | 0.05 | 0.88% | 5.68 | 5.86 | 31421 | 1811.64 | 0.77% | 0.00 |
| 2025-05-09 | 5.70 | 5.71 | -0.01 | -0.17% | 5.67 | 5.82 | 19370 | 1107.94 | 0.47% | 0.00 |
| 2025-05-08 | 5.68 | 5.72 | 0.02 | 0.35% | 5.63 | 5.77 | 17185 | 983.65 | 0.42% | 0.00 |
| 2025-05-07 | 5.65 | 5.70 | 0.12 | 2.15% | 5.65 | 5.73 | 27205 | 1546.74 | 0.66% | 0.00 |
| 2025-05-06 | 5.56 | 5.58 | 0.07 | 1.27% | 5.50 | 5.62 | 23465 | 1308.98 | 0.57% | 0.00 |
| 2025-04-30 | 5.45 | 5.51 | 0.04 | 0.73% | 5.45 | 5.58 | 20965 | 1162.46 | 0.51% | 0.00 |
| 2025-04-29 | 5.40 | 5.47 | 0.11 | 2.05% | 5.31 | 5.53 | 17183 | 938.30 | 0.42% | 0.00 |
| 2025-04-28 | 5.43 | 5.36 | -0.10 | -1.83% | 5.34 | 5.44 | 22634 | 1215.46 | 0.55% | 0.00 |
| 2025-04-25 | 5.54 | 5.46 | -0.03 | -0.55% | 5.44 | 5.54 | 16537 | 905.26 | 0.40% | 0.00 |
| 2025-04-24 | 5.55 | 5.49 | -0.08 | -1.44% | 5.47 | 5.62 | 23987 | 1327.38 | 0.58% | 0.00 |
| 2025-04-23 | 5.66 | 5.57 | -0.06 | -1.07% | 5.56 | 5.75 | 17954 | 1008.96 | 0.44% | 0.00 |
| 2025-04-22 | 5.67 | 5.63 | -0.02 | -0.35% | 5.55 | 5.67 | 19496 | 1095.22 | 0.47% | 0.00 |
| 2025-04-21 | 5.46 | 5.65 | 0.14 | 2.54% | 5.44 | 5.73 | 29452 | 1644.62 | 0.72% | 0.00 |
| 2025-04-18 | 5.64 | 5.51 | -0.12 | -2.13% | 5.44 | 5.65 | 21467 | 1185.87 | 0.52% | 0.00 |
| 2025-04-17 | 5.54 | 5.63 | 0.13 | 2.36% | 5.44 | 5.67 | 28153 | 1578.10 | 0.69% | 0.00 |
| 2025-04-16 | 5.88 | 5.50 | -0.34 | -5.82% | 5.37 | 5.88 | 57402 | 3185.29 | 1.40% | 0.00 |
| 2025-04-15 | 5.71 | 5.84 | 0.06 | 1.04% | 5.71 | 5.89 | 31932 | 1860.04 | 0.78% | 0.00 |
| 2025-04-14 | 5.86 | 5.78 | -0.06 | -1.03% | 5.74 | 5.88 | 29011 | 1682.13 | 0.71% | 0.00 |
| 2025-04-11 | 5.63 | 5.84 | 0.12 | 2.10% | 5.63 | 5.93 | 56941 | 3307.23 | 1.39% | 0.00 |
| 2025-04-10 | 5.83 | 5.72 | -0.07 | -1.21% | 5.66 | 5.89 | 50929 | 2939.98 | 1.24% | 0.00 |
| 2025-04-09 | 5.33 | 5.79 | 0.41 | 7.62% | 4.99 | 5.89 | 90910 | 4997.14 | 2.21% | 0.00 |
| 2025-04-08 | 5.05 | 5.38 | 0.28 | 5.49% | 5.05 | 5.46 | 61448 | 3243.04 | 1.50% | 0.00 |
| 2025-04-07 | 5.75 | 5.10 | -0.90 | -15.00% | 4.97 | 5.99 | 68957 | 3719.88 | 1.68% | 0.00 |
| 2025-04-03 | 5.82 | 6.00 | 0.19 | 3.27% | 5.80 | 6.06 | 59968 | 3580.14 | 1.46% | 0.00 |
| 2025-04-02 | 5.83 | 5.81 | 0.01 | 0.17% | 5.73 | 5.88 | 23478 | 1364.49 | 0.57% | 0.00 |
| 2025-04-01 | 5.51 | 5.80 | 0.29 | 5.26% | 5.50 | 5.90 | 54878 | 3178.83 | 1.34% | 0.00 |
| 2025-03-31 | 5.78 | 5.51 | -0.32 | -5.49% | 5.38 | 5.83 | 52068 | 2905.91 | 1.27% | 0.00 |
| 2025-03-28 | 5.92 | 5.83 | -0.05 | -0.85% | 5.83 | 6.03 | 32539 | 1922.57 | 0.79% | 0.00 |
| 2025-03-27 | 5.83 | 5.88 | 0.06 | 1.03% | 5.79 | 5.93 | 32885 | 1930.94 | 0.80% | 0.00 |
| 2025-03-26 | 5.63 | 5.82 | 0.16 | 2.83% | 5.63 | 5.90 | 33078 | 1916.13 | 0.81% | 0.00 |
| 2025-03-25 | 5.51 | 5.66 | 0.15 | 2.72% | 5.43 | 5.67 | 27256 | 1520.31 | 0.66% | 0.00 |
| 2025-03-24 | 5.72 | 5.51 | -0.24 | -4.17% | 5.43 | 5.77 | 28883 | 1610.87 | 0.70% | 0.00 |
| 2025-03-21 | 5.87 | 5.75 | -0.12 | -2.04% | 5.73 | 5.88 | 21481 | 1244.52 | 0.52% | 0.00 |
| 2025-03-20 | 5.91 | 5.87 | -0.01 | -0.17% | 5.83 | 5.91 | 25775 | 1514.81 | 0.63% | 0.00 |
| 2025-03-19 | 5.91 | 5.88 | -0.05 | -0.84% | 5.85 | 5.95 | 20171 | 1190.62 | 0.49% | 0.00 |
| 2025-03-18 | 5.95 | 5.93 | 0.00 | 0.00% | 5.90 | 5.96 | 19077 | 1132.78 | 0.46% | 0.00 |
| 2025-03-17 | 5.94 | 5.93 | 0.00 | 0.00% | 5.91 | 5.98 | 28114 | 1672.37 | 0.68% | 0.00 |
| 2025-03-14 | 5.88 | 5.93 | 0.00 | 0.00% | 5.87 | 5.94 | 26915 | 1592.10 | 0.66% | 0.00 |
| 2025-03-13 | 6.00 | 5.93 | 0.00 | 0.00% | 5.82 | 6.00 | 41220 | 2426.91 | 1.00% | 0.00 |
| 2025-03-12 | 5.88 | 5.93 | 0.04 | 0.68% | 5.85 | 5.97 | 45790 | 2705.75 | 1.12% | 0.00 |
| 2025-03-11 | 5.80 | 5.89 | 0.13 | 2.26% | 5.70 | 5.95 | 44546 | 2608.70 | 1.08% | 0.00 |
| 2025-03-10 | 5.74 | 5.76 | 0.04 | 0.70% | 5.70 | 5.83 | 24242 | 1402.60 | 0.59% | 0.00 |
| 2025-03-07 | 5.76 | 5.72 | -0.03 | -0.52% | 5.69 | 5.78 | 15230 | 874.07 | 0.37% | 0.00 |
| 2025-03-06 | 5.71 | 5.75 | 0.05 | 0.88% | 5.67 | 5.80 | 23161 | 1333.05 | 0.56% | 0.00 |
| 2025-03-05 | 5.85 | 5.70 | -0.09 | -1.55% | 5.66 | 5.85 | 20535 | 1171.05 | 0.50% | 0.00 |
| 2025-03-04 | 5.76 | 5.79 | 0.05 | 0.87% | 5.69 | 5.82 | 20384 | 1175.44 | 0.50% | 0.00 |
| 2025-03-03 | 5.68 | 5.74 | 0.11 | 1.95% | 5.61 | 5.82 | 27365 | 1574.82 | 0.67% | 0.00 |
| 2025-02-28 | 5.71 | 5.63 | -0.11 | -1.92% | 5.61 | 5.75 | 20183 | 1147.79 | 0.49% | 0.00 |
| 2025-02-27 | 5.76 | 5.74 | 0.01 | 0.17% | 5.64 | 5.78 | 21853 | 1249.02 | 0.53% | 0.00 |
| 2025-02-26 | 5.68 | 5.73 | 0.05 | 0.88% | 5.67 | 5.76 | 19839 | 1137.53 | 0.48% | 0.00 |
| 2025-02-25 | 5.73 | 5.68 | -0.07 | -1.22% | 5.67 | 5.77 | 18521 | 1058.96 | 0.45% | 0.00 |
| 2025-02-24 | 5.75 | 5.75 | 0.00 | 0.00% | 5.69 | 5.83 | 23158 | 1333.92 | 0.56% | 0.00 |
上证大盘股票行情在线 K线走势图
