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
2026-08-20	62.04	61.00	1.23	2.06%	60.27	64.65	15536	9625	6.47%
2026-08-19	63.56	59.77	-4.80	-7.43%	59.00	64.20	19971	12292	8.32%
2026-08-18	63.86	64.57	2.26	3.63%	62.22	64.88	14399	9142	6.00%
2026-08-17	60.76	62.31	1.68	2.77%	59.50	62.58	17016	10417	7.08%
2026-08-14	60.84	60.63	-0.39	-0.64%	58.67	61.00	14203	8515	5.91%
2026-08-13	59.88	61.02	1.13	1.89%	59.88	65.30	25216	15843	10.50%
2026-08-12	59.18	59.89	0.11	0.18%	58.32	60.32	11813	6992	4.92%
2026-08-11	58.97	59.78	0.97	1.65%	58.01	60.22	11062	6547	4.61%
2026-08-10	57.94	58.81	1.13	1.96%	57.40	59.95	18070	10558	7.52%
2026-08-07	57.21	57.68	1.08	1.91%	55.51	57.90	13463	7684	5.61%
2026-08-06	55.01	56.60	1.92	3.51%	53.50	56.60	13830	7664	5.76%
2026-08-05	54.00	54.68	3.02	5.85%	52.19	55.02	21734	11740	9.05%
2026-08-04	46.96	51.66	4.70	10.01%	46.60	51.66	13981	6878	5.82%
2026-08-03	44.92	46.96	2.06	4.59%	44.06	47.77	18505	8521	7.70%
2026-07-31	42.18	44.90	2.73	6.47%	42.18	45.37	14059	6237	5.85%
2026-07-30	44.37	42.17	-1.98	-4.48%	41.74	44.98	14891	6405	6.20%
2026-07-29	46.01	44.15	-1.85	-4.02%	43.74	46.44	11635	5192	4.84%
2026-07-28	46.70	46.00	-1.53	-3.22%	45.89	48.32	12551	5883	5.23%
2026-07-27	45.29	47.53	2.40	5.32%	45.00	47.69	13294	6223	5.54%
2026-07-24	46.58	45.13	-2.10	-4.45%	44.01	46.99	12494	5674	5.20%
2026-07-23	44.79	47.23	2.44	5.45%	44.79	47.46	15519	7251	6.46%
2026-07-22	45.77	44.79	-1.69	-3.64%	44.71	47.00	12419	5668	5.17%
2026-07-21	46.18	46.48	0.30	0.65%	41.57	47.42	17031	7625	7.09%
2026-07-20	50.30	46.18	-3.37	-6.80%	45.06	51.75	13371	6415	5.57%
2026-07-17	53.49	49.55	-3.93	-7.35%	49.03	54.89	8362	4333	3.48%
2026-07-16	53.69	53.48	0.90	1.71%	50.00	55.82	10640	5759	4.43%
2026-07-15	53.98	52.58	0.58	1.12%	51.50	53.98	8722	4589	3.63%
2026-07-14	51.09	52.00	0.91	1.78%	49.73	52.80	9136	4647	3.80%
2026-07-13	54.05	51.09	-2.72	-5.05%	50.04	54.68	10393	5441	4.33%
2026-07-10	53.29	53.81	-0.05	-0.09%	52.20	56.92	16208	8965	6.75%
2026-07-09	53.42	53.86	0.44	0.82%	52.19	54.40	8567	4572	3.57%
2026-07-08	57.19	53.42	-3.20	-5.65%	52.71	58.18	10753	5856	4.48%
2026-07-07	58.88	56.62	-2.56	-4.33%	56.20	59.70	10002	5719	4.16%
2026-07-06	62.40	59.18	-3.21	-5.15%	58.66	63.96	12895	7820	5.37%
2026-07-03	59.13	62.39	3.25	5.50%	58.58	63.28	14896	9039	6.20%
2026-07-02	58.08	59.14	-0.01	-0.02%	57.80	60.48	14486	8561	6.03%
2026-07-01	58.93	59.15	-0.14	-0.24%	58.00	60.20	14376	8487	5.99%
2026-06-30	61.00	59.29	-1.66	-2.72%	59.06	61.56	10079	6032	4.20%
2026-06-29	63.05	60.95	-2.10	-3.33%	58.68	63.22	11599	7030	4.83%
2026-06-26	64.58	63.05	-1.20	-1.87%	63.00	65.17	10851	6935	4.52%
2026-06-25	66.07	64.25	-1.17	-1.79%	63.58	66.99	14610	9468	6.08%
2026-06-24	67.29	65.42	-2.24	-3.31%	63.91	67.29	14686	9605	6.11%
2026-06-23	70.20	67.66	-2.29	-3.27%	67.36	71.80	20504	14148	8.54%
2026-06-22	73.62	69.95	-3.93	-5.32%	68.68	73.78	21698	15316	9.03%
2026-06-18	75.22	73.88	-0.15	-0.20%	71.30	75.50	31006	22876	12.91%
2026-06-17	67.40	74.03	6.73	10.00%	67.33	74.03	27625	20062	11.50%
2026-06-16	65.27	67.30	2.25	3.46%	64.80	70.02	13216	8963	5.50%
2026-06-15	63.70	65.19	1.49	2.34%	63.16	65.19	10317	6624	4.30%
2026-06-12	65.00	63.70	-1.11	-1.71%	63.02	65.57	7235	4623	3.01%
2026-06-11	64.76	64.81	-0.22	-0.34%	61.71	65.08	10569	6698	4.40%
2026-06-10	66.96	65.03	-2.60	-3.84%	63.00	66.96	12271	7934	5.11%
2026-06-09	68.02	67.63	-0.20	-0.29%	66.31	69.60	14227	9570	5.92%
2026-06-08	67.80	67.83	-1.65	-2.37%	66.85	71.67	21287	14723	8.86%
2026-06-05	68.29	69.48	1.86	2.75%	66.66	71.00	23198	16023	9.66%
2026-06-04	68.82	67.62	-0.36	-0.53%	65.72	72.88	27975	18865	11.65%
2026-06-03	61.79	67.98	6.18	10.00%	61.36	67.98	20065	13467	8.35%
2026-06-02	65.63	61.80	-1.46	-2.31%	57.36	65.63	11219	6942	4.67%
2026-06-01	64.56	63.26	-0.24	-0.38%	63.26	65.88	13773	8872	5.73%
2026-05-29	67.10	63.50	-3.64	-5.42%	62.78	67.10	20028	12914	8.31%
2026-05-28	68.27	67.14	-1.12	-1.64%	65.70	68.93	15298	10246	6.35%
2026-05-27	70.00	68.26	-2.39	-3.38%	67.00	70.65	19315	13334	8.01%
2026-05-26	70.31	70.65	-0.76	-1.06%	68.00	70.90	20895	14571	8.67%
2026-05-25	67.64	71.41	3.77	5.57%	66.66	71.50	33784	23298	14.02%
2026-05-22	69.04	67.64	0.11	0.16%	66.37	69.04	29112	19626	12.08%
2026-05-21	65.82	67.53	1.72	2.61%	65.82	72.39	47557	33195	19.73%
2026-05-20	64.90	65.81	0.91	1.40%	63.60	66.00	25768	16715	10.69%
2026-05-19	59.06	64.90	5.90	10.00%	59.06	64.90	23111	14262	9.59%
2026-05-18	58.29	59.00	0.80	1.37%	56.83	59.00	13813	8037	5.73%
2026-05-15	57.11	58.20	1.22	2.14%	56.04	58.76	13514	7752	5.61%
2026-05-14	56.90	56.98	0.09	0.16%	56.20	58.30	14318	8184	5.94%
2026-05-13	56.85	56.89	-0.02	-0.04%	56.51	57.79	8250	4713	3.42%