RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
联讯仪器688808.SH
最近收盘价1586.422026-07-17
最近交易日2026-07-17
成交量（股）2,257,497
成交额（元）3,964,514,121
日线记录56
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 56 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 1978.44 | 1999.80 | 1586.40 | 1586.42 | 1586.42 | qfq | 2,257,497 | 3,964,514,121 | -20.00% |
| 2026-07-16 | 1999.97 | 2103.33 | 1905.26 | 1983.00 | 1983.00 | qfq | 1,078,784 | 2,166,953,891 | -4.06% |
| 2026-07-15 | 2140.00 | 2188.88 | 2020.00 | 2067.02 | 2067.02 | qfq | 1,000,251 | 2,097,603,417 | -1.77% |
| 2026-07-14 | 1940.00 | 2128.38 | 1904.55 | 2104.28 | 2104.28 | qfq | 1,184,835 | 2,389,299,879 | 8.75% |
| 2026-07-13 | 2029.94 | 2135.88 | 1881.11 | 1934.99 | 1934.99 | qfq | 1,869,298 | 3,710,226,034 | -7.19% |
| 2026-07-10 | 2280.00 | 2385.00 | 2084.96 | 2084.96 | 2084.96 | qfq | 1,168,655 | 2,642,142,539 | -7.48% |
| 2026-07-09 | 2179.99 | 2288.00 | 2125.02 | 2253.60 | 2253.60 | qfq | 1,283,317 | 2,854,172,961 | 5.65% |
| 2026-07-08 | 2210.00 | 2275.00 | 2100.00 | 2132.99 | 2132.99 | qfq | 1,024,354 | 2,241,764,542 | -3.05% |
| 2026-07-07 | 2180.00 | 2280.00 | 2170.88 | 2200.00 | 2200.00 | qfq | 942,157 | 2,084,317,692 | -1.03% |
| 2026-07-06 | 2255.00 | 2377.99 | 2162.00 | 2223.00 | 2223.00 | qfq | 1,128,597 | 2,570,802,999 | -2.07% |
| 2026-07-03 | 2129.76 | 2315.00 | 2018.01 | 2270.00 | 2270.00 | qfq | 1,923,958 | 4,247,464,600 | 6.57% |
| 2026-07-02 | 2150.00 | 2226.03 | 2059.92 | 2130.00 | 2130.00 | qfq | 1,011,157 | 2,176,566,373 | -5.12% |
| 2026-07-01 | 2300.00 | 2338.00 | 2180.48 | 2245.00 | 2245.00 | qfq | 1,487,830 | 3,331,623,706 | -3.33% |
| 2026-06-30 | 2355.00 | 2433.00 | 2268.00 | 2322.33 | 2322.33 | qfq | 1,513,300 | 3,552,381,652 | -1.18% |
| 2026-06-29 | 2320.00 | 2429.99 | 2220.00 | 2350.00 | 2350.00 | qfq | 1,312,185 | 3,063,100,237 | 2.17% |
| 2026-06-26 | 2750.00 | 2750.00 | 2288.00 | 2300.00 | 2300.00 | qfq | 2,256,468 | 5,516,207,103 | -14.81% |
| 2026-06-25 | 2640.00 | 2777.77 | 2610.00 | 2700.00 | 2700.00 | qfq | 1,047,562 | 2,812,356,454 | 4.41% |
| 2026-06-24 | 2359.99 | 2628.00 | 2335.00 | 2586.03 | 2586.03 | qfq | 1,277,890 | 3,214,805,175 | 9.58% |
| 2026-06-23 | 2499.00 | 2499.00 | 2334.33 | 2360.00 | 2360.00 | qfq | 1,010,834 | 2,420,923,776 | -4.99% |
| 2026-06-22 | 2359.99 | 2528.95 | 2359.99 | 2484.00 | 2484.00 | qfq | 1,104,066 | 2,702,550,841 | 4.68% |
| 2026-06-18 | 2366.00 | 2478.00 | 2290.00 | 2373.00 | 2373.00 | qfq | 1,279,278 | 3,040,852,496 | 2.46% |
| 2026-06-17 | 2188.88 | 2378.68 | 2120.00 | 2316.00 | 2316.00 | qfq | 1,626,868 | 3,712,814,610 | 6.68% |
| 2026-06-16 | 2120.00 | 2228.99 | 2078.00 | 2171.00 | 2171.00 | qfq | 1,626,590 | 3,478,112,661 | -0.68% |
| 2026-06-15 | 2112.26 | 2188.88 | 1976.00 | 2185.80 | 2185.80 | qfq | 1,896,503 | 4,007,816,807 | 5.14% |
| 2026-06-12 | 2282.00 | 2288.88 | 2021.00 | 2079.00 | 2079.00 | qfq | 1,931,783 | 4,066,089,518 | -5.59% |
| 2026-06-11 | 2156.00 | 2320.00 | 2101.97 | 2202.00 | 2202.00 | qfq | 1,698,608 | 3,739,833,162 | 1.57% |
| 2026-06-10 | 2250.00 | 2280.00 | 2130.00 | 2168.00 | 2168.00 | qfq | 1,688,994 | 3,672,820,250 | -5.70% |
| 2026-06-09 | 2350.00 | 2350.00 | 2200.00 | 2299.16 | 2299.16 | qfq | 1,671,084 | 3,809,559,853 | 0.18% |
| 2026-06-08 | 2040.00 | 2298.60 | 2001.23 | 2295.00 | 2295.00 | qfq | 1,936,933 | 4,163,440,298 | 6.99% |
| 2026-06-05 | 2080.00 | 2323.03 | 2033.24 | 2145.00 | 2145.00 | qfq | 1,809,525 | 3,964,372,311 | 1.18% |
| 2026-06-04 | 1936.00 | 2155.00 | 1932.00 | 2119.99 | 2119.99 | qfq | 1,469,466 | 3,029,097,365 | 5.79% |
| 2026-06-03 | 1865.73 | 2088.00 | 1865.73 | 2004.00 | 2004.00 | qfq | 1,970,971 | 3,951,239,231 | 7.74% |
| 2026-06-02 | 1661.34 | 1895.00 | 1642.98 | 1860.00 | 1860.00 | qfq | 2,218,626 | 3,917,879,071 | 14.20% |
| 2026-06-01 | 1681.00 | 1732.00 | 1571.18 | 1628.77 | 1628.77 | qfq | 2,222,805 | 3,660,066,880 | -5.30% |
| 2026-05-29 | 1890.00 | 1919.90 | 1699.97 | 1719.95 | 1719.95 | qfq | 1,997,864 | 3,540,907,176 | -7.65% |
| 2026-05-28 | 1767.00 | 1898.00 | 1668.00 | 1862.52 | 1862.52 | qfq | 1,754,491 | 3,147,056,127 | 5.39% |
| 2026-05-27 | 1779.30 | 1818.00 | 1723.00 | 1767.27 | 1767.27 | qfq | 1,523,216 | 2,695,726,639 | -0.67% |
| 2026-05-26 | 1756.00 | 1850.00 | 1693.00 | 1779.28 | 1779.28 | qfq | 1,952,336 | 3,466,907,854 | -1.89% |
| 2026-05-25 | 1713.00 | 1898.88 | 1688.98 | 1813.48 | 1813.48 | qfq | 2,895,529 | 5,196,507,324 | 3.33% |
| 2026-05-22 | 1580.00 | 1755.00 | 1520.00 | 1755.00 | 1755.00 | qfq | 2,463,188 | 4,007,370,665 | 14.71% |
| 2026-05-21 | 1580.00 | 1680.00 | 1501.00 | 1530.00 | 1530.00 | qfq | 2,988,536 | 4,725,521,297 | -2.86% |
| 2026-05-20 | 1399.00 | 1585.00 | 1391.00 | 1575.00 | 1575.00 | qfq | 3,835,926 | 5,779,389,112 | 12.50% |
| 2026-05-19 | 1275.00 | 1430.63 | 1208.88 | 1399.96 | 1399.96 | qfq | 4,684,661 | 6,088,124,887 | 4.09% |
| 2026-05-18 | 1179.00 | 1361.00 | 1179.00 | 1344.99 | 1344.99 | qfq | 3,762,862 | 4,847,854,833 | 14.96% |
| 2026-05-15 | 1125.00 | 1244.00 | 1050.11 | 1170.00 | 1170.00 | qfq | 3,881,600 | 4,438,518,520 | 6.84% |
| 2026-05-14 | 1130.00 | 1183.00 | 1084.03 | 1095.07 | 1095.07 | qfq | 3,100,562 | 3,493,799,160 | -4.03% |
| 2026-05-13 | 1101.00 | 1180.00 | 1078.00 | 1141.00 | 1141.00 | qfq | 3,331,815 | 3,710,546,379 | 2.15% |
| 2026-05-12 | 1175.00 | 1187.17 | 1090.00 | 1117.00 | 1117.00 | qfq | 3,126,223 | 3,528,314,595 | -5.02% |
| 2026-05-11 | 1170.00 | 1215.00 | 1111.00 | 1176.00 | 1176.00 | qfq | 3,050,210 | 3,568,935,572 | 3.25% |
| 2026-05-08 | 1079.00 | 1173.96 | 1044.01 | 1139.00 | 1139.00 | qfq | 3,652,630 | 3,996,705,452 | 0.80% |
| 2026-05-07 | 1000.03 | 1166.66 | 993.00 | 1130.00 | 1130.00 | qfq | 4,835,940 | 5,157,546,228 | 11.00% |
| 2026-05-06 | 1018.00 | 1053.00 | 978.00 | 1018.00 | 1018.00 | qfq | 4,787,012 | 4,822,192,646 | -1.48% |
| 2026-04-30 | 911.00 | 1060.00 | 911.00 | 1033.33 | 1033.33 | qfq | 4,887,190 | 4,791,010,067 | 11.35% |
| 2026-04-29 | 851.00 | 940.00 | 825.00 | 928.00 | 928.00 | qfq | 5,478,139 | 4,836,732,876 | 7.28% |
| 2026-04-28 | 869.88 | 890.00 | 836.00 | 864.99 | 864.99 | qfq | 4,393,883 | 3,801,158,287 | -1.71% |
| 2026-04-27 | 820.00 | 900.00 | 810.02 | 880.00 | 880.00 | qfq | 7,259,441 | 6,148,825,521 | 10.14% |