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
2026-05-07	54.59	57.77	3.43	6.31%	54.40	58.40	19864	11336	8.24%
2026-05-06	56.75	54.34	-1.85	-3.29%	53.88	57.27	19621	10785	8.14%
2026-04-30	56.43	56.19	-0.27	-0.48%	55.10	56.82	10923	6105	4.53%
2026-04-29	54.84	56.46	2.13	3.92%	54.45	57.43	13635	7689	5.66%
2026-04-28	54.40	54.33	-0.35	-0.64%	53.70	54.72	8399	4548	3.48%
2026-04-27	53.93	54.68	0.75	1.39%	53.14	55.20	12532	6800	5.20%
2026-04-24	53.33	53.93	0.55	1.03%	53.12	54.72	10406	5612	4.32%
2026-04-23	54.80	53.38	-1.32	-2.41%	53.13	55.79	7635	4114	3.17%
2026-04-22	54.20	54.70	0.50	0.92%	53.91	55.56	7199	3940	2.99%
2026-04-21	55.90	54.20	-1.52	-2.73%	54.07	55.90	9122	4973	3.78%
2026-04-20	56.84	55.72	-1.13	-1.99%	55.09	57.57	13831	7722	5.74%
2026-04-17	56.50	56.85	0.90	1.61%	55.34	56.85	14461	8087	6.00%
2026-04-16	56.19	55.95	0.16	0.29%	54.66	57.34	20006	11136	8.30%
2026-04-15	52.49	55.79	3.56	6.82%	52.00	56.17	19083	10432	7.92%
2026-04-14	53.06	52.23	-0.35	-0.67%	51.93	53.33	8051	4207	3.34%
2026-04-13	54.48	52.58	-1.37	-2.54%	52.08	54.49	8808	4646	3.65%
2026-04-10	53.41	53.95	0.85	1.60%	52.68	54.49	10410	5610	4.32%
2026-04-09	54.54	53.10	-1.79	-3.26%	52.80	56.70	13924	7487	5.78%
2026-04-08	53.00	54.89	3.39	6.58%	52.01	55.24	11256	6102	4.67%
2026-04-07	50.90	51.50	1.25	2.49%	50.10	51.93	9503	4870	3.94%
2026-04-03	51.76	50.25	-1.44	-2.79%	50.05	52.24	7643	3871	3.17%
2026-04-02	52.45	51.69	-1.11	-2.10%	51.54	53.20	8801	4591	3.65%
2026-04-01	52.00	52.80	2.06	4.06%	51.91	53.20	12911	6815	5.36%
2026-03-31	52.77	50.74	-1.48	-2.83%	50.74	53.76	10014	5202	4.15%
2026-03-30	51.51	52.22	-0.49	-0.93%	51.51	53.01	10703	5586	4.44%
2026-03-27	51.89	52.71	0.07	0.13%	51.67	53.44	8597	4528	3.57%
2026-03-26	52.69	52.64	-0.05	-0.09%	52.21	53.98	7968	4221	3.31%
2026-03-25	50.51	52.69	2.68	5.36%	50.51	53.94	16450	8669	6.82%
2026-03-24	51.64	50.01	0.25	0.50%	48.39	51.85	19230	9579	7.98%
2026-03-23	54.49	49.76	-5.53	-10.00%	49.76	54.49	24721	12824	10.26%
2026-03-20	59.12	55.29	-3.09	-5.29%	55.02	59.60	16381	9357	6.80%
2026-03-19	61.08	58.38	-2.89	-4.72%	56.00	61.48	13241	7806	5.49%
2026-03-18	61.28	61.27	1.01	1.68%	60.43	62.07	9600	5882	3.98%
2026-03-17	63.61	60.26	-2.89	-4.58%	60.16	64.00	9745	6040	4.04%
2026-03-16	64.05	63.15	-0.48	-0.75%	61.78	64.05	8941	5590	3.71%
2026-03-13	65.53	63.63	-1.90	-2.90%	63.63	65.87	9695	6267	4.02%
2026-03-12	66.93	65.53	-1.40	-2.09%	64.14	66.93	12498	8137	5.19%
2026-03-11	63.81	66.93	3.13	4.91%	63.30	68.68	19223	12875	7.98%
2026-03-10	63.62	63.80	1.43	2.29%	62.01	64.27	12065	7652	5.01%
2026-03-09	65.03	62.37	-3.38	-5.14%	61.38	65.20	18743	11720	7.78%
2026-03-06	59.78	65.75	5.98	10.01%	59.24	65.75	19174	12136	7.95%
2026-03-05	59.48	59.77	1.41	2.42%	59.14	61.45	9062	5440	3.76%
2026-03-04	58.00	58.36	-0.53	-0.90%	57.00	59.64	10839	6360	4.50%
2026-03-03	62.81	58.89	-3.59	-5.75%	58.48	63.57	14078	8500	5.84%
2026-03-02	64.20	62.48	-2.97	-4.54%	61.21	64.88	19082	12002	7.92%
2026-02-27	62.54	65.45	2.46	3.91%	61.90	65.79	17750	11387	7.36%
2026-02-26	61.01	62.99	2.00	3.28%	61.01	63.29	12504	7817	5.19%
2026-02-25	60.79	60.99	0.26	0.43%	60.55	62.21	10684	6516	4.43%
2026-02-24	60.70	60.73	0.84	1.40%	60.00	61.79	13085	7972	5.43%
2026-02-13	62.49	59.89	-2.04	-3.29%	59.68	62.54	15080	9162	6.26%
2026-02-12	62.21	61.93	-0.15	-0.24%	60.71	62.80	16420	10112	6.81%
2026-02-11	64.00	62.08	-1.58	-2.48%	61.68	64.36	17788	11119	7.38%
2026-02-10	61.93	63.66	1.73	2.79%	60.63	63.96	30644	19254	12.71%
2026-02-09	55.74	61.93	5.63	10.00%	55.00	61.93	26611	15833	11.04%
2026-02-06	55.47	56.30	0.40	0.72%	54.00	57.22	20042	11162	8.32%
2026-02-05	54.52	55.90	0.88	1.60%	54.00	58.58	26215	14779	10.88%
2026-02-04	55.06	55.02	-0.87	-1.56%	54.60	56.24	22288	12336	9.25%
2026-02-03	55.95	55.89	-0.06	-0.11%	52.86	56.80	43962	24020	18.24%
2026-02-02	51.91	55.95	5.09	10.01%	50.89	55.95	15907	8785	6.60%
2026-01-30	50.66	50.86	-0.12	-0.24%	50.56	52.27	12782	6569	5.30%
2026-01-29	50.61	50.98	0.10	0.20%	50.38	52.34	13449	6929	5.58%
2026-01-28	51.73	50.88	-0.38	-0.74%	50.00	51.99	13649	6982	5.66%