联域股份 (001326) - 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
2025-08-01	34.21	34.80	0.76	2.23%	33.90	34.86	10901	3765	4.52%
2025-07-31	34.57	34.04	-0.59	-1.70%	33.92	34.83	8609	2956	3.57%
2025-07-30	34.64	34.63	0.01	0.03%	34.28	34.96	12301	4253	5.10%
2025-07-29	34.77	34.62	-0.16	-0.46%	34.11	35.00	6701	2314	2.78%
2025-07-28	34.60	34.78	0.13	0.38%	34.42	35.07	8779	3052	3.64%
2025-07-25	34.32	34.65	0.44	1.29%	34.00	34.76	9407	3238	3.90%
2025-07-24	33.90	34.21	0.31	0.91%	33.89	34.28	6678	2281	2.77%
2025-07-23	34.12	33.90	-0.28	-0.82%	33.81	34.33	6651	2263	2.76%
2025-07-22	34.35	34.18	-0.06	-0.18%	34.03	34.39	6622	2263	2.75%
2025-07-21	33.88	34.24	0.61	1.81%	33.69	34.29	10370	3536	4.30%
2025-07-18	33.83	33.63	-0.05	-0.15%	33.51	33.90	6219	2093	2.58%
2025-07-17	33.88	33.68	-0.06	-0.18%	33.58	33.88	5917	1994	2.45%
2025-07-16	33.39	33.74	0.36	1.08%	33.35	33.83	6880	2319	2.85%
2025-07-15	33.87	33.38	-0.80	-2.34%	33.17	33.95	9571	3206	3.97%
2025-07-14	33.86	34.18	0.31	0.92%	33.83	34.25	10090	3438	4.19%
2025-07-11	33.93	33.87	-0.06	-0.18%	33.50	34.03	5943	2008	2.47%
2025-07-10	34.17	33.93	-0.15	-0.44%	33.55	34.20	8147	2754	3.38%
2025-07-09	34.19	34.08	0.12	0.35%	33.85	34.26	13297	4520	5.52%
2025-07-08	33.81	33.96	0.07	0.21%	33.81	34.10	9866	3345	4.09%
2025-07-07	33.78	33.89	0.08	0.24%	33.64	34.25	7859	2666	3.26%
2025-07-04	33.82	33.81	-0.03	-0.09%	33.33	33.98	6037	2031	2.50%
2025-07-03	33.82	33.84	0.11	0.33%	33.76	34.08	8408	2851	3.49%
2025-07-02	34.08	33.73	-0.17	-0.50%	33.45	34.30	9391	3172	3.90%
2025-07-01	34.14	33.90	-0.14	-0.41%	33.61	34.19	17093	5788	7.09%
2025-06-30	33.66	34.04	0.45	1.34%	33.66	34.12	5929	2013	2.46%
2025-06-27	33.60	33.59	0.14	0.42%	33.35	33.72	4243	1423	1.76%
2025-06-26	33.73	33.45	-0.30	-0.89%	33.42	33.85	4800	1612	1.99%
2025-06-25	33.79	33.75	0.17	0.51%	33.40	34.15	7708	2599	3.20%
2025-06-24	32.88	33.58	0.73	2.22%	32.88	33.79	8752	2927	3.63%
2025-06-23	31.87	32.85	0.73	2.27%	28.91	32.92	8758	2842	3.63%
2025-06-20	32.05	32.12	-0.05	-0.16%	32.05	32.63	4935	1592	2.05%
2025-06-19	32.66	32.17	-0.69	-2.10%	32.00	33.00	5168	1677	2.14%
2025-06-18	32.70	32.86	-0.04	-0.12%	32.55	33.07	4909	1609	2.04%
2025-06-17	33.00	32.90	-0.16	-0.48%	32.66	33.20	6036	1983	2.50%
2025-06-16	32.99	33.06	0.21	0.64%	32.56	33.22	8725	2871	3.62%
2025-06-13	33.64	32.85	-0.71	-2.12%	32.73	33.69	5084	1685	2.11%
2025-06-12	33.63	33.56	-0.05	-0.15%	33.26	33.84	4496	1509	1.87%
2025-06-11	33.27	33.61	0.22	0.66%	33.27	33.96	6634	2233	2.75%
2025-06-10	34.05	33.39	-0.68	-2.00%	32.92	34.25	13389	4485	5.55%
2025-06-09	33.97	34.07	0.32	0.95%	33.51	34.10	9651	3273	4.00%
2025-06-06	33.80	33.75	0.06	0.18%	33.45	33.90	5792	1950	2.40%
2025-06-05	33.78	33.69	-0.01	-0.03%	33.25	33.86	5883	1976	2.44%
2025-06-04	33.99	33.70	-0.29	-0.85%	33.66	34.28	5982	2027	2.48%
2025-06-03	33.36	33.99	0.30	0.89%	33.33	34.30	15535	5252	6.45%
2025-05-30	33.48	33.69	0.12	0.36%	33.10	33.70	9069	3037	3.76%
2025-05-29	33.11	33.57	0.44	1.33%	33.11	33.60	6684	2234	2.77%
2025-05-28	33.47	33.13	-0.34	-1.02%	33.02	33.98	14671	4925	6.09%
2025-05-27	33.89	33.75	-0.20	-0.59%	33.50	34.13	9906	3355	4.11%
2025-05-26	33.68	33.95	0.09	0.27%	33.36	34.24	6361	2152	2.64%
2025-05-23	34.45	33.86	-0.59	-1.71%	33.86	34.92	11639	4000	4.83%
2025-05-22	34.39	34.45	0.05	0.15%	34.27	35.12	14643	5089	6.08%
2025-05-21	34.39	34.40	0.01	0.03%	34.18	34.68	10561	3636	4.38%
2025-05-20	33.20	34.39	1.19	3.58%	33.00	34.45	17760	6020	7.37%
2025-05-19	32.64	33.20	0.56	1.72%	32.20	33.30	28058	9239	11.64%
2025-05-16	34.39	32.64	-1.75	-5.09%	32.61	34.74	34993	11625	14.52%
2025-05-15	33.80	34.39	0.68	2.02%	33.60	34.71	21726	7441	9.01%
2025-05-14	33.01	33.71	0.70	2.12%	32.23	35.62	44447	15012	18.44%
2025-05-13	33.05	33.01	0.35	1.07%	32.02	33.28	24011	7908	9.96%
2025-05-12	33.00	32.66	0.02	0.06%	32.42	33.12	15623	5110	6.48%
2025-05-09	32.47	32.64	0.21	0.65%	32.26	32.96	14057	4590	5.83%
2025-05-08	31.84	32.43	0.74	2.34%	31.36	33.30	16766	5422	8.09%
2025-05-07	31.90	31.69	0.12	0.38%	31.57	32.20	9509	3025	4.59%
2025-05-06	31.60	31.57	0.10	0.32%	31.39	31.80	8543	2698	4.12%
2025-04-30	31.56	31.47	-0.09	-0.29%	31.38	32.45	18211	5788	8.79%
2025-04-29	31.00	31.56	0.17	0.54%	30.96	31.86	14661	4617	7.07%
2025-04-28	30.27	31.39	-0.30	-0.95%	29.74	31.86	22310	6825	10.77%
2025-04-25	30.50	31.69	1.39	4.59%	30.18	31.78	13141	4083	6.34%
2025-04-24	30.32	30.30	0.00	0.00%	29.71	30.65	7357	2222	3.55%