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
2025-09-16	38.00	38.97	1.21	3.20%	37.60	39.25	16768	6480	6.96%
2025-09-15	37.77	37.76	-0.13	-0.34%	37.42	38.18	6802	2570	2.82%
2025-09-12	38.01	37.89	-0.26	-0.68%	37.78	38.72	9731	3714	4.04%
2025-09-11	37.84	38.15	0.72	1.92%	37.45	38.73	20123	7667	8.35%
2025-09-10	37.29	37.43	0.14	0.38%	37.29	37.69	5018	1879	2.08%
2025-09-09	37.58	37.29	-0.29	-0.77%	36.83	37.64	8989	3338	3.73%
2025-09-08	37.04	37.58	0.54	1.46%	36.70	38.83	18521	6946	7.68%
2025-09-05	36.17	37.04	1.01	2.80%	36.07	37.20	16271	5997	6.75%
2025-09-04	36.66	36.03	-0.74	-2.01%	35.71	37.86	23376	8630	9.70%
2025-09-03	37.33	36.77	-0.43	-1.16%	36.34	37.70	10039	3699	4.16%
2025-09-02	38.12	37.20	-0.92	-2.41%	36.30	38.32	13885	5140	5.76%
2025-09-01	37.92	38.12	0.22	0.58%	37.51	38.17	10767	4081	4.47%
2025-08-29	37.94	37.90	-0.04	-0.11%	37.16	38.50	16052	6070	6.66%
2025-08-28	37.80	37.94	0.13	0.34%	36.40	38.61	21112	7914	8.76%
2025-08-27	39.06	37.81	-1.55	-3.94%	37.71	39.74	31629	12256	13.12%
2025-08-26	36.98	39.36	2.08	5.58%	36.80	39.53	41426	16009	17.19%
2025-08-25	37.50	37.28	0.59	1.61%	36.42	37.62	24937	9249	10.35%
2025-08-22	36.42	36.69	0.30	0.82%	35.86	36.69	8928	3236	3.70%
2025-08-21	36.29	36.39	0.11	0.30%	36.21	36.83	9463	3449	3.93%
2025-08-20	36.09	36.28	0.10	0.28%	35.86	36.30	7893	2854	3.27%
2025-08-19	35.74	36.18	0.46	1.29%	35.39	36.18	9291	3336	3.85%
2025-08-18	35.68	35.72	0.37	1.05%	35.39	35.95	10519	3749	4.36%
2025-08-15	35.44	35.35	-0.13	-0.37%	35.29	36.14	11249	4022	4.67%
2025-08-14	36.26	35.48	-0.67	-1.85%	35.37	36.36	11667	4181	4.84%
2025-08-13	36.68	36.15	-0.38	-1.04%	36.08	36.80	9872	3578	4.10%
2025-08-12	36.79	36.53	0.24	0.66%	36.16	36.83	10712	3901	4.44%
2025-08-11	35.93	36.29	0.36	1.00%	35.71	36.46	8316	3011	3.45%
2025-08-08	35.78	35.93	0.28	0.79%	35.28	35.93	6561	2338	2.72%
2025-08-07	35.97	35.65	-0.18	-0.50%	35.52	36.48	7894	2827	3.28%
2025-08-06	35.90	35.83	0.11	0.31%	35.22	35.96	9355	3335	3.88%
2025-08-05	35.23	35.72	0.50	1.42%	35.20	35.80	11240	3990	4.66%
2025-08-04	34.79	35.22	0.42	1.21%	34.50	35.26	9705	3399	4.03%
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%