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
2026-06-22	9.12	9.22	-0.13	-1.39%	8.82	9.35	73448	6656	2.27%
2026-06-18	9.15	9.35	0.17	1.85%	9.04	9.43	82979	7684	2.57%
2026-06-17	9.33	9.18	-0.15	-1.61%	9.08	9.35	47920	4391	1.48%
2026-06-16	9.33	9.33	-0.05	-0.53%	9.16	9.40	47920	4442	1.48%
2026-06-15	9.37	9.38	0.02	0.21%	9.19	9.53	57896	5403	1.79%
2026-06-12	9.37	9.36	0.06	0.65%	9.08	9.40	67796	6297	2.10%
2026-06-11	9.31	9.30	-0.12	-1.27%	9.09	9.51	56318	5196	1.74%
2026-06-10	9.53	9.42	-0.14	-1.46%	9.20	9.63	70174	6564	2.17%
2026-06-09	9.64	9.56	-0.05	-0.52%	9.53	9.77	47411	4565	1.47%
2026-06-08	9.80	9.61	-0.33	-3.32%	9.49	10.06	77158	7511	2.39%
2026-06-05	10.15	9.94	-0.13	-1.29%	9.80	10.23	55395	5559	1.71%
2026-06-04	10.31	10.07	-0.25	-2.42%	9.98	10.34	53995	5454	1.67%
2026-06-03	10.53	10.32	-0.21	-1.99%	10.17	10.57	58182	5975	1.80%
2026-06-02	10.43	10.53	0.09	0.86%	10.32	10.74	69158	7265	2.14%
2026-06-01	10.05	10.44	0.50	5.03%	9.80	10.65	90128	9326	2.79%
2026-05-29	10.39	9.94	-0.35	-3.40%	9.83	10.39	70647	7084	2.19%
2026-05-28	10.31	10.29	-0.08	-0.77%	10.09	10.60	82392	8489	2.55%
2026-05-27	10.51	10.37	-0.14	-1.33%	10.28	10.74	65110	6785	2.02%
2026-05-26	10.93	10.51	-0.40	-3.67%	10.30	11.00	95382	10062	2.95%
2026-05-25	11.50	10.91	-0.49	-4.30%	10.83	11.54	82471	9171	2.55%
2026-05-22	11.87	11.90	0.25	2.15%	11.61	12.03	62659	7395	1.94%
2026-05-21	12.28	11.65	-0.63	-5.13%	11.65	12.37	69172	8296	2.14%
2026-05-20	12.43	12.28	-0.15	-1.21%	12.25	12.71	46766	5815	1.45%
2026-05-19	12.37	12.43	0.19	1.55%	12.25	12.59	44203	5509	1.37%
2026-05-18	12.50	12.24	-0.21	-1.69%	12.03	12.50	66976	8177	2.07%
2026-05-15	12.50	12.45	-0.05	-0.40%	12.40	12.72	52905	6639	1.64%
2026-05-14	12.81	12.50	-0.30	-2.34%	12.46	12.90	78139	9869	2.42%
2026-05-13	12.67	12.80	0.15	1.19%	12.51	13.10	88139	11244	2.73%
2026-05-12	12.97	12.65	-0.15	-1.17%	12.61	13.24	87681	11283	2.71%
2026-05-11	13.01	12.80	-0.21	-1.61%	12.68	13.22	85769	10993	2.65%
2026-05-08	13.39	13.01	-0.35	-2.62%	12.88	13.39	91748	11987	2.84%
2026-05-07	14.01	13.36	-0.64	-4.57%	13.35	14.01	116982	15900	3.62%
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%