联创电子 (002036) - 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
2025-10-29	10.35	10.28	0.00	0.00%	10.18	10.37	223860	22941	2.13%
2025-10-28	10.28	10.28	-0.10	-0.96%	10.25	10.38	232413	23967	2.21%
2025-10-27	10.27	10.38	0.20	1.96%	10.19	10.45	315865	32643	3.00%
2025-10-24	10.07	10.18	0.13	1.29%	10.04	10.20	241982	24542	2.30%
2025-10-23	10.00	10.05	0.03	0.30%	9.82	10.05	227414	22544	2.16%
2025-10-22	10.05	10.02	-0.10	-0.99%	9.99	10.10	201861	20245	1.92%
2025-10-21	10.02	10.12	0.11	1.10%	9.97	10.17	232712	23454	2.21%
2025-10-20	10.10	10.01	0.01	0.10%	9.93	10.16	244047	24496	2.32%
2025-10-17	10.38	10.00	-0.41	-3.94%	9.99	10.47	449937	45587	4.27%
2025-10-16	10.30	10.41	0.03	0.29%	10.23	10.59	406657	42377	3.86%
2025-10-15	10.22	10.38	0.15	1.47%	10.05	10.39	361597	37066	3.43%
2025-10-14	10.71	10.23	-0.46	-4.30%	10.20	10.75	622214	64821	5.91%
2025-10-13	10.37	10.69	-0.18	-1.66%	10.12	10.75	536391	56279	5.09%
2025-10-10	11.45	10.87	-0.72	-6.21%	10.80	11.52	1053287	115967	10.00%
2025-10-09	11.40	11.59	0.21	1.85%	11.40	11.80	643193	75120	6.11%
2025-09-30	11.50	11.38	-0.10	-0.87%	11.26	11.58	414117	47112	3.93%
2025-09-29	11.38	11.48	0.11	0.97%	11.22	11.52	408833	46539	3.88%
2025-09-26	11.73	11.37	-0.46	-3.89%	11.37	11.73	516608	59560	4.90%
2025-09-25	11.46	11.83	0.35	3.05%	11.41	12.20	838532	99542	7.96%
2025-09-24	11.21	11.48	0.17	1.50%	11.07	11.49	412454	46761	3.92%
2025-09-23	11.57	11.31	-0.21	-1.82%	11.03	11.69	530209	59641	5.03%
2025-09-22	11.49	11.52	0.03	0.26%	11.38	11.65	403962	46456	3.83%
2025-09-19	11.65	11.49	-0.13	-1.12%	11.45	11.80	456120	52988	4.33%
2025-09-18	11.95	11.62	-0.30	-2.52%	11.49	12.12	834082	98778	7.92%
2025-09-17	11.77	11.92	0.16	1.36%	11.70	12.06	705237	84161	6.69%
2025-09-16	11.30	11.76	0.44	3.89%	11.26	11.79	743630	86242	7.06%
2025-09-15	11.46	11.32	0.17	1.52%	11.30	11.71	686116	78868	6.51%
2025-09-12	11.31	11.15	-0.24	-2.11%	11.12	11.38	439754	49439	4.17%
2025-09-11	11.07	11.39	0.32	2.89%	10.92	11.40	461609	51901	4.38%
2025-09-10	11.16	11.07	-0.17	-1.51%	11.02	11.28	353743	39375	3.36%
2025-09-09	11.41	11.24	-0.30	-2.60%	11.20	11.50	462899	52419	4.39%
2025-09-08	11.18	11.54	0.36	3.22%	11.18	11.80	794210	91564	7.54%
2025-09-05	10.86	11.18	0.35	3.23%	10.75	11.21	485519	53542	4.61%
2025-09-04	11.19	10.83	-0.29	-2.61%	10.63	11.49	597113	66081	5.67%
2025-09-03	11.18	11.12	-0.05	-0.45%	11.06	11.66	754804	85756	7.17%
2025-09-02	11.50	11.17	-0.39	-3.37%	11.00	11.54	624041	69819	5.92%
2025-09-01	11.58	11.56	-0.04	-0.34%	11.43	11.77	484355	55958	4.60%
2025-08-29	11.80	11.60	-0.23	-1.94%	11.50	11.84	510621	59367	4.85%
2025-08-28	11.68	11.83	0.15	1.28%	11.43	11.92	648217	75950	6.15%
2025-08-27	12.02	11.68	-0.41	-3.39%	11.66	12.19	751768	90236	7.14%
2025-08-26	11.76	12.09	0.29	2.46%	11.61	12.29	1013186	122225	9.62%
2025-08-25	11.85	11.80	-0.02	-0.17%	11.62	11.95	687367	80954	6.53%
2025-08-22	11.71	11.82	0.04	0.34%	11.68	11.84	442591	52034	4.20%
2025-08-21	11.88	11.78	-0.05	-0.42%	11.67	12.03	674046	79735	6.40%
2025-08-20	11.42	11.83	0.31	2.69%	11.35	11.85	713097	83398	6.77%
2025-08-19	11.59	11.52	0.07	0.61%	11.38	11.68	532372	61349	5.05%
2025-08-18	11.14	11.45	0.40	3.62%	11.13	11.57	631816	72050	6.00%
2025-08-15	10.87	11.05	0.14	1.28%	10.86	11.08	329846	36381	3.13%
2025-08-14	11.15	10.91	-0.23	-2.06%	10.86	11.18	389170	42752	3.69%
2025-08-13	11.08	11.14	0.03	0.27%	11.05	11.22	416966	46358	3.96%
2025-08-12	11.16	11.11	-0.03	-0.27%	11.04	11.22	339799	37704	3.23%
2025-08-11	10.74	11.14	0.44	4.11%	10.74	11.20	729318	80637	6.92%
2025-08-08	10.86	10.70	-0.22	-2.01%	10.70	10.91	288021	30986	2.73%
2025-08-07	10.94	10.92	0.04	0.37%	10.89	11.12	442750	48663	4.20%
2025-08-06	10.76	10.88	0.07	0.65%	10.69	10.90	297468	32235	2.82%
2025-08-05	10.75	10.81	0.06	0.56%	10.75	10.83	219766	23719	2.09%
2025-08-04	10.58	10.75	0.08	0.75%	10.54	10.76	240325	25634	2.28%
2025-08-01	10.63	10.67	0.04	0.38%	10.54	10.81	279879	29894	2.66%
2025-07-31	10.75	10.63	-0.13	-1.21%	10.55	10.89	354614	38093	3.37%
2025-07-30	10.98	10.76	-0.26	-2.36%	10.68	10.98	318720	34512	3.03%
2025-07-29	11.00	11.02	0.03	0.27%	10.84	11.03	321857	35186	3.06%
2025-07-28	11.10	10.99	0.10	0.92%	10.91	11.17	423459	46683	4.02%
2025-07-25	10.81	10.89	0.08	0.74%	10.78	10.91	283277	30732	2.69%
2025-07-24	10.69	10.81	0.15	1.41%	10.68	10.81	267678	28800	2.54%
2025-07-23	10.71	10.66	-0.09	-0.84%	10.63	10.81	264799	28392	2.51%
2025-07-22	10.90	10.75	-0.20	-1.83%	10.70	10.93	343488	37029	3.26%