联科科技 (001207) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2024-10-31	18.70	20.00	1.29	6.89%	18.50	20.48	89170	17518	4.44%
2024-10-30	19.01	18.71	-0.45	-2.35%	18.49	19.35	59019	11119	2.94%
2024-10-29	19.90	19.16	-0.87	-4.34%	19.13	20.32	70367	13834	3.50%
2024-10-28	19.76	20.03	0.53	2.72%	18.96	20.28	88096	17290	4.38%
2024-10-25	18.38	19.50	1.07	5.81%	18.15	19.53	92611	17669	4.61%
2024-10-24	17.85	18.43	0.44	2.45%	17.85	18.82	73363	13435	3.65%
2024-10-23	17.23	17.99	0.75	4.35%	17.12	18.33	82447	14745	4.10%
2024-10-22	17.20	17.24	0.20	1.17%	16.87	17.28	39913	6815	1.99%
2024-10-21	16.49	17.04	0.71	4.35%	16.49	17.37	71756	12166	3.57%
2024-10-18	15.88	16.33	0.35	2.19%	15.81	16.54	44413	7217	2.21%
2024-10-17	16.17	15.98	-0.04	-0.25%	15.98	16.45	35072	5687	1.75%
2024-10-16	16.60	16.02	-0.33	-2.02%	15.90	16.61	55177	8931	2.75%
2024-10-15	16.00	16.35	0.19	1.18%	15.95	16.56	42190	6901	2.10%
2024-10-14	15.68	16.16	0.48	3.06%	15.61	16.16	35696	5684	1.78%
2024-10-11	16.06	15.68	-0.51	-3.15%	15.56	16.19	39721	6284	1.98%
2024-10-10	16.01	16.19	0.18	1.12%	15.87	16.52	50711	8244	2.52%
2024-10-09	16.37	16.01	-0.79	-4.70%	15.77	16.66	64643	10544	3.22%
2024-10-08	17.14	16.80	1.19	7.62%	15.72	17.14	85012	14013	4.23%
2024-09-30	15.10	15.61	0.95	6.48%	14.58	15.80	78983	12084	3.93%
2024-09-27	14.52	14.66	0.54	3.82%	14.22	14.85	37335	5413	1.86%
2024-09-26	13.79	14.12	0.26	1.88%	13.79	14.12	25172	3515	1.25%
2024-09-25	13.70	13.86	0.36	2.67%	13.63	14.11	32049	4456	1.59%
2024-09-24	12.90	13.50	0.61	4.73%	12.90	13.50	26022	3454	1.30%
2024-09-23	12.92	12.89	0.08	0.62%	12.73	12.94	9997	1286	0.50%
2024-09-20	12.97	12.81	-0.15	-1.16%	12.76	12.97	14339	1837	0.71%
2024-09-19	12.72	12.96	0.35	2.78%	12.62	13.02	15619	2007	0.78%
2024-09-18	12.90	12.61	-0.18	-1.41%	12.39	12.90	17188	2158	0.86%
2024-09-13	13.02	12.79	-0.23	-1.77%	12.79	13.16	10380	1338	0.52%
2024-09-12	13.14	13.02	-0.12	-0.91%	13.01	13.28	8206	1079	0.41%
2024-09-11	13.14	13.14	-0.01	-0.08%	13.03	13.28	11141	1466	0.55%
2024-09-10	13.04	13.15	0.12	0.92%	12.90	13.17	9519	1240	0.47%
2024-09-09	12.80	13.03	-0.12	-0.91%	12.80	13.30	12879	1675	0.64%
2024-09-06	13.50	13.15	-0.40	-2.95%	13.14	13.55	17226	2286	0.86%
2024-09-05	13.40	13.55	0.06	0.44%	13.40	13.62	13312	1798	0.66%
2024-09-04	13.40	13.49	0.01	0.07%	13.34	13.60	14565	1964	0.72%
2024-09-03	13.18	13.48	0.30	2.28%	13.15	13.65	28574	3839	1.42%
2024-09-02	13.50	13.18	-0.32	-2.37%	13.17	13.57	23390	3126	1.16%
2024-08-30	13.37	13.50	0.17	1.28%	13.31	13.70	27343	3707	1.36%
2024-08-29	13.02	13.33	0.31	2.38%	12.94	13.39	24914	3288	1.24%
2024-08-28	13.25	13.02	-0.43	-3.20%	12.59	13.39	34112	4409	1.70%
2024-08-27	13.20	13.45	0.19	1.43%	13.15	13.53	17776	2386	0.88%
2024-08-26	12.86	13.26	0.39	3.03%	12.86	13.28	14276	1874	0.71%
2024-08-23	12.75	12.87	0.04	0.31%	12.70	13.02	14415	1855	0.72%
2024-08-22	13.04	12.83	-0.13	-1.00%	12.83	13.04	8836	1140	0.44%
2024-08-21	12.85	12.96	0.05	0.39%	12.82	13.06	10440	1353	0.52%
2024-08-20	13.13	12.91	-0.28	-2.12%	12.79	13.21	15069	1954	0.75%
2024-08-19	13.26	13.19	-0.07	-0.53%	13.15	13.39	12315	1634	0.61%
2024-08-16	13.35	13.26	-0.06	-0.45%	13.22	13.43	13249	1764	0.66%
2024-08-15	13.37	13.32	-0.05	-0.37%	13.15	13.48	16164	2154	0.80%
2024-08-14	13.52	13.37	-0.12	-0.89%	13.35	13.60	10495	1413	0.52%
2024-08-13	13.31	13.49	0.11	0.82%	13.31	13.49	9174	1228	0.46%
2024-08-12	13.41	13.38	-0.05	-0.37%	13.31	13.52	12296	1647	0.61%
2024-08-09	13.65	13.43	-0.09	-0.67%	13.43	13.72	10365	1403	0.52%
2024-08-08	13.61	13.52	-0.09	-0.66%	13.32	13.64	11947	1611	0.59%
2024-08-07	13.56	13.61	0.06	0.44%	13.48	13.72	10802	1469	0.54%
2024-08-06	13.52	13.55	0.19	1.42%	13.46	13.68	16156	2188	0.80%
2024-08-05	13.69	13.36	-0.41	-2.98%	13.36	13.88	23217	3157	1.16%
2024-08-02	14.03	13.77	-0.30	-2.13%	13.76	14.07	15622	2175	0.78%
2024-08-01	14.15	14.07	-0.09	-0.64%	14.03	14.29	19123	2703	0.95%
2024-07-31	13.66	14.16	0.53	3.89%	13.50	14.17	22894	3188	1.14%
2024-07-30	13.46	13.63	0.09	0.66%	13.35	13.68	15028	2032	0.75%
2024-07-29	13.86	13.54	-0.27	-1.96%	13.51	13.86	14286	1944	0.71%
2024-07-26	13.57	13.81	0.29	2.14%	13.55	13.99	30796	4273	1.53%
2024-07-25	13.22	13.52	0.10	0.75%	13.22	13.63	15738	2116	0.78%
2024-07-24	13.42	13.42	-0.14	-1.03%	13.35	13.68	17031	2299	0.85%