日联科技（688531）历史行情
以下为日联科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 119.000 | 115.930 | 119.000 | 106.600 | -3.400 | -2.849% | 568.08万 | 6.42亿 | 3.431% |
| 2026-10-08 | 125.720 | 119.330 | 129.000 | 118.000 | -5.230 | -4.199% | 423.69万 | 0.00亿 | 0.000% |
| 2026-10-07 | 131.000 | 124.560 | 133.380 | 124.000 | -5.240 | -4.037% | 316.61万 | 4.03亿 | 1.912% |
| 2026-10-06 | 131.000 | 124.560 | 133.380 | 124.000 | -5.240 | -4.037% | 316.61万 | 4.03亿 | 1.912% |
| 2026-10-05 | 131.000 | 124.560 | 133.380 | 124.000 | -5.240 | -4.037% | 316.61万 | 4.03亿 | 1.912% |
| 2026-10-02 | 131.000 | 124.560 | 133.380 | 124.000 | -5.240 | -4.037% | 316.61万 | 4.03亿 | 1.912% |
| 2026-10-01 | 131.000 | 124.560 | 133.380 | 124.000 | -5.240 | -4.037% | 316.61万 | 4.03亿 | 1.912% |
| 2026-09-30 | 131.000 | 124.560 | 133.380 | 124.000 | -5.240 | -4.037% | 316.61万 | 0.00亿 | 0.000% |
| 2026-09-29 | 127.000 | 129.800 | 132.000 | 126.810 | 3.200 | 2.528% | 291.59万 | 0.00亿 | 0.000% |
| 2026-09-28 | 137.900 | 126.600 | 137.900 | 125.200 | -11.900 | -8.592% | 475.76万 | 0.00亿 | 0.000% |
| 2026-09-27 | 147.860 | 138.500 | 147.860 | 138.110 | -9.660 | -6.520% | 351.07万 | 4.98亿 | 3.059% |
| 2026-09-24 | 147.860 | 138.500 | 147.860 | 138.110 | -9.660 | -6.520% | 351.07万 | 0.00亿 | 0.000% |
| 2026-09-23 | 145.220 | 148.160 | 151.000 | 145.000 | 3.160 | 2.179% | 305.17万 | 0.00亿 | 0.000% |
| 2026-09-22 | 151.180 | 145.000 | 154.280 | 144.440 | -3.000 | -2.027% | 477.07万 | 0.00亿 | 0.000% |
| 2026-09-21 | 147.950 | 148.000 | 153.000 | 145.000 | 1.030 | 0.701% | 461.27万 | 0.00亿 | 0.000% |
| 2026-09-18 | 144.000 | 146.970 | 149.380 | 140.760 | 5.770 | 4.086% | 385.87万 | 0.00亿 | 0.000% |
| 2026-09-17 | 143.000 | 141.200 | 145.880 | 140.300 | -2.650 | -1.842% | 256.95万 | 0.00亿 | 0.000% |
| 2026-09-16 | 138.000 | 143.850 | 145.700 | 134.220 | 7.940 | 5.842% | 332.06万 | 0.00亿 | 0.000% |
| 2026-09-15 | 135.500 | 135.910 | 140.980 | 135.500 | -1.370 | -0.998% | 237.94万 | 0.00亿 | 0.000% |
| 2026-09-14 | 134.850 | 137.280 | 141.490 | 131.500 | 2.430 | 1.802% | 298.26万 | 0.00亿 | 0.000% |
| 2026-09-11 | 135.360 | 134.850 | 137.920 | 129.050 | -3.830 | -2.762% | 400.44万 | 0.00亿 | 0.000% |
| 2026-09-10 | 142.960 | 138.680 | 143.280 | 138.580 | -3.500 | -2.462% | 245.72万 | 0.00亿 | 0.000% |
| 2026-09-09 | 145.190 | 142.180 | 148.800 | 141.200 | -0.660 | -0.462% | 357.07万 | 0.00亿 | 0.000% |
| 2026-09-08 | 142.890 | 142.840 | 148.000 | 139.690 | 1.180 | 0.833% | 522.62万 | 0.00亿 | 0.000% |
| 2026-09-07 | 130.660 | 141.660 | 143.280 | 130.660 | 11.250 | 8.627% | 488.10万 | 0.00亿 | 0.000% |
| 2026-09-04 | 136.000 | 130.410 | 143.580 | 129.490 | -2.630 | -1.977% | 539.20万 | 0.00亿 | 0.000% |
| 2026-09-03 | 135.000 | 133.040 | 136.220 | 130.040 | 0.450 | 0.339% | 288.42万 | 0.00亿 | 0.000% |
| 2026-09-02 | 129.500 | 132.590 | 133.880 | 128.000 | 1.650 | 1.260% | 298.79万 | 0.00亿 | 0.000% |
| 2026-09-01 | 135.180 | 130.940 | 137.270 | 129.800 | -6.060 | -4.423% | 276.76万 | 0.00亿 | 0.000% |
| 2026-08-31 | 131.560 | 137.000 | 137.540 | 131.110 | 1.800 | 1.331% | 287.77万 | 0.00亿 | 0.000% |
| 2026-08-28 | 137.010 | 135.200 | 140.800 | 134.800 | -2.850 | -2.064% | 270.05万 | 0.00亿 | 0.000% |
| 2026-08-27 | 133.530 | 138.050 | 139.500 | 130.720 | 5.640 | 4.259% | 370.42万 | 0.00亿 | 0.000% |
| 2026-08-26 | 135.460 | 132.410 | 138.960 | 130.500 | -1.620 | -1.209% | 349.04万 | 0.00亿 | 0.000% |
| 2026-08-25 | 130.440 | 134.030 | 136.150 | 126.100 | 1.240 | 0.934% | 357.19万 | 0.00亿 | 0.000% |
| 2026-08-24 | 136.000 | 132.790 | 136.370 | 128.360 | -3.580 | -2.625% | 388.08万 | 0.00亿 | 0.000% |
| 2026-08-21 | 135.510 | 136.370 | 140.270 | 130.540 | 2.640 | 1.974% | 466.19万 | 0.00亿 | 0.000% |
| 2026-08-20 | 134.330 | 133.730 | 138.000 | 131.400 | 0.730 | 0.549% | 513.03万 | 0.00亿 | 0.000% |
| 2026-08-19 | 142.810 | 133.000 | 145.670 | 131.310 | -17.230 | -11.469% | 716.61万 | 0.00亿 | 0.000% |
| 2026-08-18 | 149.330 | 150.230 | 151.500 | 144.490 | 3.170 | 2.156% | 521.62万 | 0.00亿 | 0.000% |
| 2026-08-17 | 143.780 | 147.060 | 147.380 | 140.200 | 3.280 | 2.281% | 709.47万 | 0.00亿 | 0.000% |
| 2026-08-14 | 141.340 | 143.780 | 144.960 | 138.800 | 5.080 | 3.663% | 601.48万 | 0.00亿 | 0.000% |
| 2026-08-13 | 137.530 | 138.700 | 145.600 | 136.000 | 3.700 | 2.741% | 585.21万 | 0.00亿 | 0.000% |
| 2026-08-12 | 132.310 | 135.000 | 138.440 | 131.550 | 3.080 | 2.335% | 408.83万 | 0.00亿 | 0.000% |
| 2026-08-11 | 132.250 | 131.920 | 133.800 | 127.680 | -0.350 | -0.265% | 377.19万 | 0.00亿 | 0.000% |
| 2026-08-10 | 136.800 | 132.270 | 138.830 | 128.510 | -4.380 | -3.205% | 524.12万 | 0.00亿 | 0.000% |
| 2026-08-07 | 126.770 | 136.650 | 139.000 | 125.680 | 8.460 | 6.600% | 615.82万 | 0.00亿 | 0.000% |
| 2026-08-06 | 125.000 | 128.190 | 131.270 | 124.660 | 0.510 | 0.399% | 468.50万 | 0.00亿 | 0.000% |
| 2026-08-05 | 118.980 | 127.680 | 129.750 | 116.800 | 7.400 | 6.152% | 642.07万 | 0.00亿 | 0.000% |
| 2026-08-04 | 108.000 | 120.280 | 121.960 | 107.200 | 12.510 | 11.608% | 649.46万 | 0.00亿 | 0.000% |
| 2026-08-03 | 113.000 | 107.770 | 114.320 | 105.880 | -6.020 | -5.290% | 544.80万 | 0.00亿 | 0.000% |
| 2026-07-31 | 111.970 | 113.790 | 121.710 | 111.110 | 11.270 | 10.993% | 775.30万 | 0.00亿 | 0.000% |
| 2026-07-30 | 117.000 | 102.520 | 118.000 | 101.500 | -14.780 | -12.600% | 767.72万 | 0.00亿 | 0.000% |
| 2026-07-29 | 116.670 | 117.300 | 121.180 | 110.510 | -1.910 | -1.602% | 540.15万 | 0.00亿 | 0.000% |
| 2026-07-28 | 126.180 | 119.210 | 130.670 | 117.490 | -11.530 | -8.819% | 530.23万 | 0.00亿 | 0.000% |
| 2026-07-27 | 123.420 | 130.740 | 131.190 | 122.600 | 7.320 | 5.931% | 488.69万 | 0.00亿 | 0.000% |
| 2026-07-24 | 124.250 | 123.420 | 126.380 | 121.300 | -0.320 | -0.259% | 395.51万 | 0.00亿 | 0.000% |
| 2026-07-23 | 129.020 | 123.740 | 129.980 | 122.000 | -2.760 | -2.182% | 404.81万 | 0.00亿 | 0.000% |
| 2026-07-22 | 130.990 | 126.500 | 133.780 | 125.120 | -4.500 | -3.435% | 592.78万 | 0.00亿 | 0.000% |
| 2026-07-21 | 121.530 | 131.000 | 132.500 | 113.840 | 13.000 | 11.017% | 928.70万 | 0.00亿 | 0.000% |
| 2026-07-20 | 139.150 | 118.000 | 140.960 | 112.730 | -14.320 | -10.822% | 1,140.68万 | 0.00亿 | 0.000% |
| 2026-07-17 | 143.000 | 132.320 | 145.540 | 131.450 | -10.180 | -7.144% | 754.19万 | 0.00亿 | 0.000% |
| 2026-07-16 | 152.100 | 142.500 | 159.000 | 140.000 | -13.000 | -8.360% | 728.66万 | 0.00亿 | 0.000% |
| 2026-07-15 | 167.330 | 155.500 | 173.650 | 154.010 | -8.740 | -5.321% | 549.76万 | 0.00亿 | 0.000% |
| 2026-07-14 | 160.140 | 164.240 | 166.690 | 155.220 | 4.990 | 3.133% | 558.31万 | 0.00亿 | 0.000% |
| 2026-07-13 | 170.000 | 159.250 | 178.990 | 158.500 | -19.610 | -10.964% | 766.53万 | 0.00亿 | 0.000% |
| 2026-07-10 | 199.050 | 178.860 | 199.050 | 176.000 | -15.740 | -8.088% | 872.18万 | 0.00亿 | 0.000% |
| 2026-07-09 | 180.000 | 194.600 | 195.920 | 179.220 | 18.200 | 10.317% | 1,101.66万 | 0.00亿 | 0.000% |
| 2026-07-08 | 169.120 | 176.400 | 183.830 | 169.000 | 7.280 | 4.305% | 785.45万 | 0.00亿 | 0.000% |
| 2026-07-07 | 175.780 | 169.120 | 175.990 | 165.300 | -7.180 | -4.073% | 608.80万 | 0.00亿 | 0.000% |
| 2026-07-06 | 185.600 | 176.300 | 189.900 | 168.680 | -3.700 | -2.056% | 984.52万 | 0.00亿 | 0.000% |
| 2026-07-03 | 170.000 | 180.000 | 187.110 | 167.300 | 10.000 | 5.882% | 926.57万 | 0.00亿 | 0.000% |
| 2026-07-02 | 165.650 | 170.000 | 183.780 | 161.260 | -1.110 | -0.649% | 1,000.66万 | 0.00亿 | 0.000% |
| 2026-07-01 | 183.000 | 171.110 | 184.980 | 169.000 | -6.730 | -3.784% | 866.05万 | 0.00亿 | 0.000% |
| 2026-06-30 | 167.000 | 177.840 | 179.770 | 165.300 | 10.840 | 6.491% | 810.85万 | 0.00亿 | 0.000% |
| 2026-06-29 | 170.710 | 167.000 | 177.600 | 161.010 | -3.700 | -2.168% | 557.62万 | 0.00亿 | 0.000% |
| 2026-06-26 | 165.000 | 170.700 | 177.330 | 162.010 | 3.990 | 2.393% | 772.27万 | 0.00亿 | 0.000% |
| 2026-06-25 | 169.840 | 166.710 | 169.840 | 158.110 | 0.190 | 0.114% | 703.86万 | 0.00亿 | 0.000% |
| 2026-06-24 | 164.000 | 166.520 | 169.680 | 157.310 | 5.320 | 3.300% | 695.25万 | 0.00亿 | 0.000% |
| 2026-06-23 | 175.500 | 161.200 | 176.000 | 158.000 | -13.900 | -7.938% | 919.86万 | 0.00亿 | 0.000% |
| 2026-06-22 | 182.500 | 175.100 | 182.850 | 168.030 | -6.780 | -3.728% | 789.11万 | 0.00亿 | 0.000% |
| 2026-06-18 | 183.990 | 181.880 | 188.150 | 179.770 | 0.580 | 0.320% | 634.18万 | 0.00亿 | 0.000% |
| 2026-06-17 | 177.000 | 181.300 | 186.000 | 175.000 | 1.010 | 0.560% | 652.91万 | 0.00亿 | 0.000% |
| 2026-06-16 | 175.000 | 180.290 | 182.350 | 168.210 | 5.640 | 3.229% | 805.58万 | 0.00亿 | 0.000% |
| 2026-06-15 | 164.500 | 174.650 | 174.990 | 161.000 | 9.410 | 5.695% | 749.57万 | 0.00亿 | 0.000% |
| 2026-06-12 | 180.000 | 165.240 | 180.000 | 159.000 | -6.260 | -3.650% | 1,094.19万 | 0.00亿 | 0.000% |
| 2026-06-11 | 173.710 | 171.500 | 181.460 | 168.580 | -3.990 | -2.274% | 474.63万 | 0.00亿 | 0.000% |
| 2026-06-10 | 178.300 | 175.490 | 179.880 | 171.000 | -4.114 | -2.291% | 489.48万 | 0.00亿 | 0.000% |
| 2026-06-09 | 186.404 | 179.604 | 190.984 | 174.404 | -1.290 | -0.713% | 711.86万 | 0.00亿 | 0.000% |
| 2026-06-08 | 180.294 | 180.894 | 191.204 | 177.504 | -13.680 | -7.031% | 748.71万 | 0.00亿 | 0.000% |
| 2026-06-05 | 202.364 | 194.574 | 214.404 | 189.404 | -3.810 | -1.921% | 782.19万 | 0.00亿 | 0.000% |
| 2026-06-04 | 181.564 | 198.384 | 202.404 | 176.474 | 13.720 | 7.430% | 779.54万 | 0.00亿 | 0.000% |
| 2026-06-03 | 180.404 | 184.664 | 194.734 | 178.284 | 4.900 | 2.726% | 747.46万 | 0.00亿 | 0.000% |
| 2026-06-02 | 167.514 | 179.764 | 181.404 | 162.204 | 12.060 | 7.191% | 760.59万 | 0.00亿 | 0.000% |
| 2026-06-01 | 177.404 | 167.704 | 182.934 | 166.404 | -10.400 | -5.839% | 782.02万 | 0.00亿 | 0.000% |
| 2026-05-29 | 191.684 | 178.104 | 194.404 | 176.404 | -12.780 | -6.695% | 713.03万 | 0.00亿 | 0.000% |
| 2026-05-28 | 164.974 | 190.884 | 194.904 | 164.974 | 20.720 | 12.176% | 943.45万 | 0.00亿 | 0.000% |
| 2026-05-27 | 161.414 | 170.164 | 174.894 | 157.414 | 5.560 | 3.378% | 905.32万 | 0.00亿 | 0.000% |
| 2026-05-26 | 172.904 | 164.604 | 173.384 | 159.404 | -7.780 | -4.513% | 802.43万 | 0.00亿 | 0.000% |
| 2026-05-25 | 177.404 | 172.384 | 178.404 | 169.424 | 4.480 | 2.668% | 956.50万 | 0.00亿 | 0.000% |
| 2026-05-22 | 153.104 | 167.904 | 168.274 | 151.554 | 19.500 | 13.140% | 1,025.58万 | 0.00亿 | 0.000% |
| 2026-05-21 | 159.304 | 148.404 | 162.874 | 147.364 | -11.000 | -6.901% | 1,293.19万 | 0.00亿 | 0.000% |
| 2026-05-20 | 145.504 | 159.404 | 163.414 | 145.404 | 13.800 | 9.478% | 1,572.70万 | 0.00亿 | 0.000% |
| 2026-05-19 | 138.174 | 145.604 | 145.984 | 133.904 | 6.320 | 4.537% | 1,237.65万 | 0.00亿 | 0.000% |
| 2026-05-18 | 132.364 | 139.284 | 141.064 | 132.364 | 6.180 | 4.643% | 1,137.15万 | 0.00亿 | 0.000% |
| 2026-05-15 | 131.374 | 133.104 | 138.404 | 126.904 | 3.700 | 2.859% | 1,323.14万 | 0.00亿 | 0.000% |
| 2026-05-14 | 133.934 | 129.404 | 135.304 | 125.074 | 0.120 | 0.093% | 964.77万 | 0.00亿 | 0.000% |
| 2026-05-13 | 129.424 | 129.284 | 132.994 | 126.964 | -2.320 | -1.763% | 881.08万 | 0.00亿 | 0.000% |
| 2026-05-12 | 136.404 | 131.604 | 137.174 | 129.404 | -1.910 | -1.431% | 1,133.73万 | 0.00亿 | 0.000% |
| 2026-05-11 | 129.404 | 133.514 | 135.904 | 126.954 | 6.640 | 5.234% | 1,448.07万 | 0.00亿 | 0.000% |
| 2026-05-08 | 125.404 | 126.874 | 130.194 | 120.634 | -0.530 | -0.416% | 1,402.84万 | 0.00亿 | 0.000% |
| 2026-05-07 | 122.404 | 127.404 | 132.734 | 122.404 | 5.410 | 4.435% | 1,522.90万 | 0.00亿 | 0.000% |
| 2026-05-06 | 122.404 | 121.994 | 125.384 | 113.084 | 1.990 | 1.658% | 2,196.19万 | 0.00亿 | 0.000% |
| 2026-04-30 | 109.404 | 120.004 | 120.004 | 104.984 | 20.100 | 20.119% | 2,411.60万 | 0.00亿 | 0.000% |
| 2026-04-29 | 99.904 | 99.904 | 99.904 | 99.904 | 16.750 | 20.143% | 240.33万 | 0.00亿 | 0.000% |
| 2026-04-14 | 79.364 | 83.154 | 84.604 | 79.364 | 5.870 | 7.595% | 944.05万 | 0.00亿 | 0.000% |
| 2026-04-13 | 72.604 | 77.284 | 78.984 | 72.604 | 0.000 | 0.000% | 674.65万 | 0.00亿 | 0.000% |
| 2026-04-10 | 72.224 | 72.444 | 73.864 | 72.224 | 0.000 | 0.000% | 262.56万 | 0.00亿 | 0.000% |
| 2026-04-09 | 71.404 | 72.284 | 73.674 | 69.904 | 0.000 | 0.000% | 252.20万 | 0.00亿 | 0.000% |
| 2026-04-08 | 67.404 | 72.154 | 72.154 | 67.144 | 0.000 | 0.000% | 429.32万 | 0.00亿 | 0.000% |
| 2026-04-07 | 64.634 | 65.054 | 65.914 | 63.634 | 0.000 | 0.000% | 217.55万 | 0.00亿 | 0.000% |
| 2026-04-03 | 64.604 | 63.804 | 65.964 | 63.504 | 0.000 | 0.000% | 137.16万 | 0.00亿 | 0.000% |
| 2026-04-02 | 67.354 | 64.704 | 67.354 | 64.144 | 0.000 | 0.000% | 198.75万 | 0.00亿 | 0.000% |
| 2026-04-01 | 66.424 | 66.844 | 67.574 | 66.124 | 0.000 | 0.000% | 214.18万 | 0.00亿 | 0.000% |