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
2025-04-03	32.70	32.61	-0.30	-0.91%	32.20	33.08	5473	1784	2.64%
2025-04-02	32.69	32.91	0.24	0.73%	32.55	33.25	5295	1747	2.55%
2025-04-01	32.15	32.67	0.52	1.62%	32.14	32.90	5890	1924	2.84%
2025-03-31	32.99	32.15	-0.39	-1.20%	31.00	32.99	7878	2515	3.80%
2025-03-28	33.00	32.54	-0.47	-1.42%	32.54	33.21	5962	1955	2.88%
2025-03-27	33.42	33.01	-0.58	-1.73%	32.58	33.79	9360	3090	4.52%
2025-03-26	33.25	33.59	0.34	1.02%	33.08	33.88	8328	2802	4.02%
2025-03-25	33.17	33.25	-0.04	-0.12%	32.81	33.50	6450	2141	3.11%
2025-03-24	34.55	33.29	-1.07	-3.11%	32.58	34.68	15262	5098	7.36%
2025-03-21	34.90	34.36	-0.45	-1.29%	34.08	34.90	8379	2884	4.04%
2025-03-20	34.85	34.81	0.15	0.43%	34.66	35.10	6400	2228	3.09%
2025-03-19	34.80	34.66	-0.15	-0.43%	34.45	34.97	7146	2476	3.45%
2025-03-18	34.50	34.81	0.39	1.13%	34.36	34.83	9313	3222	4.49%
2025-03-17	34.20	34.42	0.21	0.61%	34.13	34.49	7735	2655	3.73%
2025-03-14	33.71	34.21	0.38	1.12%	33.61	34.26	9443	3212	4.56%
2025-03-13	34.05	33.83	-0.30	-0.88%	33.45	34.68	7644	2589	3.69%
2025-03-12	34.23	34.13	-0.14	-0.41%	33.95	34.39	8931	3052	4.31%
2025-03-11	33.80	34.27	0.32	0.94%	33.51	34.39	10367	3521	5.00%
2025-03-10	33.98	33.95	0.15	0.44%	33.58	34.08	6190	2098	2.99%
2025-03-07	33.91	33.80	-0.11	-0.32%	33.65	34.09	7575	2566	3.66%
2025-03-06	33.90	33.91	0.26	0.77%	33.60	34.13	12156	4121	5.87%
2025-03-05	33.69	33.65	-0.02	-0.06%	33.23	33.85	8240	2758	3.98%
2025-03-04	33.31	33.67	0.37	1.11%	33.19	33.76	9179	3083	4.43%
2025-03-03	33.10	33.30	0.20	0.60%	33.10	33.89	11643	3894	5.62%
2025-02-28	33.68	33.10	-0.58	-1.72%	33.06	33.86	16821	5632	8.12%
2025-02-27	34.02	33.68	-0.52	-1.52%	33.41	34.18	20167	6815	9.73%
2025-02-26	34.50	34.20	-1.20	-3.39%	33.60	35.00	45695	15544	22.05%
2025-02-25	36.32	35.40	-1.42	-3.86%	35.40	40.38	72878	27733	35.17%
2025-02-24	36.80	36.82	0.27	0.74%	36.10	36.99	16354	5977	7.89%
2025-02-21	35.47	36.55	1.08	3.04%	35.24	36.65	23126	8367	11.16%
2025-02-20	35.39	35.47	0.07	0.20%	34.80	35.99	22605	8030	10.91%
2025-02-19	33.95	35.40	1.37	4.03%	33.57	35.46	32583	11364	15.72%
2025-02-18	33.08	34.03	1.11	3.37%	32.76	34.60	26634	8980	12.85%
2025-02-17	32.80	32.92	0.14	0.43%	32.67	33.10	5863	1928	2.83%
2025-02-14	32.59	32.78	0.18	0.55%	32.55	32.98	4786	1567	2.31%
2025-02-13	32.92	32.60	-0.32	-0.97%	32.60	33.38	8626	2844	4.16%
2025-02-12	33.07	32.92	-0.20	-0.60%	32.77	33.31	10593	3502	5.11%
2025-02-11	32.80	33.12	0.36	1.10%	32.30	33.27	12591	4137	6.08%
2025-02-10	32.70	32.76	0.08	0.24%	32.52	32.89	8709	2848	4.20%
2025-02-07	32.72	32.68	-0.04	-0.12%	32.42	33.02	10952	3593	5.28%
2025-02-06	32.30	32.72	0.46	1.43%	32.10	32.74	9926	3227	4.79%
2025-02-05	32.06	32.26	0.36	1.13%	31.93	32.47	8479	2725	4.09%
2025-01-27	32.11	31.90	-0.15	-0.47%	31.89	32.69	6857	2215	3.31%
2025-01-24	31.82	32.05	0.27	0.85%	31.51	32.19	6315	2014	3.05%
2025-01-23	31.93	31.78	-0.06	-0.19%	31.77	32.32	7222	2315	3.48%
2025-01-22	32.20	31.84	-0.12	-0.38%	31.71	32.20	5524	1762	2.67%
2025-01-21	32.40	31.96	-0.31	-0.96%	31.68	32.54	5713	1826	2.76%
2025-01-20	31.65	32.27	0.69	2.18%	31.65	32.50	8643	2780	4.17%
2025-01-17	31.87	31.58	-0.31	-0.97%	31.32	32.03	10284	3249	4.96%
2025-01-16	32.44	31.89	-0.41	-1.27%	31.50	32.78	10103	3236	4.88%
2025-01-15	32.71	32.30	-0.65	-1.97%	32.09	33.94	18258	6031	8.81%
2025-01-14	30.89	32.95	2.50	8.21%	30.50	33.40	20250	6486	9.77%
2025-01-13	30.29	30.45	-0.05	-0.16%	29.68	30.53	3927	1185	1.89%
2025-01-10	31.09	30.50	-0.41	-1.33%	30.33	31.22	8062	2487	3.89%
2025-01-09	31.10	30.91	-0.09	-0.29%	30.71	31.45	6073	1888	2.93%
2025-01-08	31.04	31.00	-0.24	-0.77%	30.02	31.22	7217	2217	3.48%
2025-01-07	30.33	31.24	0.91	3.00%	30.25	31.28	8796	2710	4.24%
2025-01-06	30.40	30.33	-0.22	-0.72%	29.50	30.75	6863	2074	3.31%
2025-01-03	32.39	30.55	-1.76	-5.45%	30.50	32.72	12352	3876	5.96%
2025-01-02	33.77	32.31	-1.47	-4.35%	32.10	33.93	9382	3100	5.13%
2024-12-31	35.11	33.78	-1.24	-3.54%	33.56	35.28	11033	3779	6.03%
2024-12-30	35.86	35.02	-0.83	-2.32%	34.91	35.90	9099	3215	4.97%
2024-12-27	35.86	35.85	-0.22	-0.61%	35.65	36.35	12136	4354	6.63%
2024-12-26	35.30	36.07	0.77	2.18%	35.01	36.86	21439	7762	11.72%