联发股份 (002394) - 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
2026-05-06	14.10	14.00	-0.11	-0.78%	13.77	14.18	128000	17875	3.96%
2026-04-30	13.55	14.11	0.69	5.14%	13.31	14.17	101406	14090	3.14%
2026-04-29	12.55	13.42	0.87	6.93%	12.44	13.70	110798	14768	3.43%
2026-04-28	12.16	12.55	0.32	2.62%	11.95	12.74	97111	12037	3.01%
2026-04-27	11.60	12.23	-0.15	-1.21%	11.60	12.34	179082	21407	5.54%
2026-04-24	12.38	12.38	-1.37	-9.96%	12.38	12.38	53594	6634	1.66%
2026-04-23	14.14	13.75	-0.40	-2.83%	13.72	14.24	67599	9421	2.09%
2026-04-22	13.99	14.15	0.11	0.78%	13.85	14.34	74296	10525	2.30%
2026-04-21	14.13	14.04	-0.12	-0.85%	13.84	14.20	60617	8473	1.88%
2026-04-20	13.50	14.16	0.70	5.20%	13.43	14.48	130528	18360	4.04%
2026-04-17	13.40	13.46	0.09	0.67%	13.06	13.49	62975	8360	1.95%
2026-04-16	13.34	13.37	0.02	0.15%	13.20	13.47	61238	8150	1.89%
2026-04-15	13.71	13.35	-0.33	-2.41%	13.23	13.75	61717	8306	1.91%
2026-04-14	13.80	13.68	-0.02	-0.15%	13.56	13.80	49337	6735	1.53%
2026-04-13	14.00	13.70	-0.33	-2.35%	13.61	14.00	54637	7492	1.69%
2026-04-10	14.05	14.03	0.15	1.08%	13.80	14.11	68942	9631	2.13%
2026-04-09	13.82	13.88	0.05	0.36%	13.56	14.22	92059	12787	2.85%
2026-04-08	13.45	13.83	0.57	4.30%	13.40	13.83	53763	7375	1.66%
2026-04-07	13.24	13.26	0.02	0.15%	13.13	13.39	35130	4664	1.09%
2026-04-03	13.67	13.24	-0.40	-2.93%	13.15	13.74	41326	5505	1.28%
2026-04-02	13.75	13.64	-0.22	-1.59%	13.62	13.85	42763	5865	1.32%
2026-04-01	13.73	13.86	0.35	2.59%	13.64	13.92	45752	6317	1.42%
2026-03-31	13.70	13.51	-0.21	-1.53%	13.50	13.90	40562	5552	1.25%
2026-03-30	13.70	13.72	-0.08	-0.58%	13.50	13.86	47265	6459	1.46%
2026-03-27	13.55	13.80	0.12	0.88%	13.43	13.86	56209	7691	1.74%
2026-03-26	14.10	13.68	-0.29	-2.08%	13.58	14.21	72396	9974	2.24%
2026-03-25	13.24	13.97	0.77	5.83%	13.23	14.15	138332	19142	4.28%
2026-03-24	13.20	13.20	0.27	2.09%	12.65	13.34	78727	10268	2.44%
2026-03-23	14.00	12.93	-1.33	-9.33%	12.83	14.00	169049	22562	5.23%
2026-03-20	15.95	14.26	-1.53	-9.69%	14.23	15.95	134846	20309	4.17%
2026-03-19	15.56	15.79	-0.09	-0.57%	15.50	15.92	82571	12976	2.55%
2026-03-18	15.50	15.88	0.36	2.32%	15.19	15.95	105554	16449	3.27%
2026-03-17	15.95	15.52	-0.37	-2.33%	15.45	16.37	103318	16416	3.20%
2026-03-16	16.50	15.89	-0.71	-4.28%	15.80	16.51	111869	17925	3.46%
2026-03-13	16.85	16.60	-0.45	-2.64%	16.34	17.34	206708	34714	6.39%
2026-03-12	16.33	17.05	0.69	4.22%	16.08	17.13	201831	33477	6.24%
2026-03-11	16.01	16.36	-0.13	-0.79%	15.85	16.53	174510	28337	5.40%
2026-03-10	15.55	16.49	1.13	7.36%	14.85	16.77	311252	48746	9.63%
2026-03-09	15.28	15.36	-0.35	-2.23%	15.05	15.54	98733	15068	3.05%
2026-03-06	15.47	15.71	0.04	0.26%	15.25	15.76	116694	18175	3.61%
2026-03-05	15.65	15.67	0.29	1.89%	15.38	15.92	170416	26640	5.27%
2026-03-04	14.75	15.38	0.51	3.43%	14.70	16.05	182518	28221	5.65%
2026-03-03	15.65	14.87	-0.73	-4.68%	14.79	15.65	158426	24105	4.90%
2026-03-02	15.39	15.60	-0.06	-0.38%	15.13	15.73	256644	39671	7.94%
2026-02-27	14.24	15.66	1.42	9.97%	14.19	15.66	236311	35700	7.31%
2026-02-26	13.87	14.24	0.37	2.67%	13.80	14.24	117219	16506	3.63%
2026-02-25	13.78	13.87	0.05	0.36%	13.64	13.95	68711	9515	2.13%
2026-02-24	13.77	13.82	0.07	0.51%	13.74	13.91	46938	6495	1.45%
2026-02-13	13.83	13.75	0.00	0.00%	13.71	13.98	46343	6417	1.43%
2026-02-12	13.95	13.75	-0.21	-1.50%	13.72	13.97	68004	9409	2.10%
2026-02-11	13.92	13.96	-0.07	-0.50%	13.92	14.20	64570	9068	2.00%
2026-02-10	14.15	14.03	-0.03	-0.21%	13.87	14.15	66224	9268	2.05%
2026-02-09	14.26	14.06	-0.04	-0.28%	14.05	14.26	67199	9482	2.08%
2026-02-06	14.10	14.10	-0.08	-0.56%	13.93	14.43	62137	8831	1.92%
2026-02-05	14.12	14.18	0.00	0.00%	14.08	14.38	54559	7747	1.69%
2026-02-04	14.20	14.18	0.03	0.21%	14.01	14.26	52296	7386	1.62%
2026-02-03	14.04	14.15	0.30	2.17%	13.90	14.15	63838	8952	1.97%
2026-02-02	14.30	13.85	-0.55	-3.82%	13.84	14.45	83544	11802	2.58%
2026-01-30	14.35	14.40	0.10	0.70%	14.20	14.60	72030	10367	2.23%
2026-01-29	14.53	14.30	-0.28	-1.92%	14.16	14.59	78026	11228	2.41%
2026-01-28	14.91	14.58	-0.40	-2.67%	14.41	14.91	123696	18047	3.83%
2026-01-27	15.42	14.98	-0.60	-3.85%	14.78	15.52	121136	18212	3.75%