联泓新科 (003022) - 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
2025-04-07	14.30	13.48	-1.50	-10.01%	13.48	14.35	91991	12637	0.69%
2025-04-03	15.05	14.98	-0.18	-1.19%	14.85	15.29	42231	6349	0.32%
2025-04-02	15.07	15.16	0.03	0.20%	15.03	15.40	36344	5534	0.27%
2025-04-01	15.04	15.13	0.08	0.53%	14.96	15.28	40585	6143	0.30%
2025-03-31	15.16	15.05	-0.20	-1.31%	14.85	15.30	60154	9059	0.45%
2025-03-28	15.70	15.25	-0.58	-3.66%	15.24	16.08	98266	15263	0.74%
2025-03-27	15.57	15.83	0.17	1.09%	15.36	15.87	99637	15638	0.75%
2025-03-26	15.20	15.66	0.46	3.03%	15.15	15.93	112120	17506	0.84%
2025-03-25	15.09	15.20	0.05	0.33%	15.01	15.30	42717	6481	0.32%
2025-03-24	15.31	15.15	-0.14	-0.92%	14.89	15.40	59566	8977	0.45%
2025-03-21	15.50	15.29	-0.27	-1.74%	15.26	15.61	56400	8689	0.42%
2025-03-20	15.71	15.56	-0.19	-1.21%	15.51	15.76	46776	7300	0.35%
2025-03-19	15.75	15.75	-0.06	-0.38%	15.66	15.92	72879	11492	0.55%
2025-03-18	15.58	15.81	0.24	1.54%	15.56	15.99	111250	17582	0.83%
2025-03-17	15.58	15.57	-0.01	-0.06%	15.55	15.78	64598	10098	0.48%
2025-03-14	15.34	15.58	0.21	1.37%	15.20	15.59	65601	10137	0.49%
2025-03-13	15.63	15.37	-0.24	-1.54%	15.26	15.65	72694	11217	0.54%
2025-03-12	15.72	15.61	-0.07	-0.45%	15.53	15.78	95332	14902	0.71%
2025-03-11	15.26	15.68	0.26	1.69%	15.23	15.72	97306	15142	0.73%
2025-03-10	15.19	15.42	0.10	0.65%	15.18	15.57	73292	11301	0.55%
2025-03-07	15.56	15.32	-0.25	-1.61%	15.20	15.56	88322	13577	0.66%
2025-03-06	15.27	15.57	0.32	2.10%	15.20	15.60	112996	17406	0.85%
2025-03-05	15.52	15.25	-0.22	-1.42%	15.17	15.56	81445	12451	0.61%
2025-03-04	15.37	15.47	-0.03	-0.19%	15.25	15.54	92784	14300	0.69%
2025-03-03	15.75	15.50	-0.11	-0.70%	15.41	16.08	182244	28792	1.36%
2025-02-28	15.84	15.61	-0.23	-1.45%	15.50	16.25	159095	25067	1.19%
2025-02-27	15.89	15.84	0.26	1.67%	15.51	16.00	192311	30318	1.44%
2025-02-26	15.32	15.58	0.31	2.03%	15.32	15.78	201355	31286	1.51%
2025-02-25	15.65	15.27	-0.34	-2.18%	15.23	15.66	313707	48333	2.35%
2025-02-24	14.23	15.61	1.42	10.01%	14.14	15.61	284278	43308	2.13%
2025-02-21	14.08	14.19	0.13	0.92%	14.02	14.20	64028	9051	0.48%
2025-02-20	14.04	14.06	0.02	0.14%	13.86	14.13	60881	8517	0.46%
2025-02-19	13.82	14.04	0.17	1.23%	13.76	14.13	60346	8438	0.45%
2025-02-18	14.00	13.87	-0.13	-0.93%	13.81	14.25	80320	11306	0.60%
2025-02-17	14.17	14.00	-0.02	-0.14%	13.91	14.20	54820	7682	0.41%
2025-02-14	13.83	14.02	0.18	1.30%	13.80	14.06	48671	6814	0.36%
2025-02-13	14.00	13.84	-0.15	-1.07%	13.84	14.10	51947	7256	0.39%
2025-02-12	13.82	13.99	0.12	0.87%	13.77	14.02	48383	6732	0.36%
2025-02-11	14.05	13.87	-0.19	-1.35%	13.77	14.06	58703	8137	0.44%
2025-02-10	14.21	14.06	-0.05	-0.35%	14.02	14.26	75865	10671	0.57%
2025-02-07	13.81	14.11	0.35	2.54%	13.79	14.23	99521	13996	0.75%
2025-02-06	13.47	13.76	0.29	2.15%	13.36	13.78	62649	8533	0.47%
2025-02-05	13.21	13.47	0.36	2.75%	13.16	13.57	66465	8922	0.50%
2025-01-27	13.30	13.11	-0.14	-1.06%	13.11	13.45	46918	6216	0.35%
2025-01-24	12.99	13.25	0.24	1.84%	12.92	13.29	50192	6607	0.38%
2025-01-23	13.38	13.01	-0.23	-1.74%	13.00	13.50	61594	8161	0.46%
2025-01-22	13.31	13.24	-0.16	-1.19%	13.18	13.41	40117	5324	0.30%
2025-01-21	13.59	13.40	-0.12	-0.89%	13.28	13.60	38164	5106	0.29%
2025-01-20	13.63	13.52	-0.06	-0.44%	13.50	13.79	35302	4795	0.26%
2025-01-17	13.57	13.58	-0.02	-0.15%	13.39	13.70	35602	4834	0.27%
2025-01-16	13.61	13.60	0.03	0.22%	13.46	13.84	52150	7114	0.39%
2025-01-15	13.60	13.57	0.00	0.00%	13.40	13.77	71073	9662	0.53%
2025-01-14	13.22	13.57	0.39	2.96%	13.15	13.67	62852	8454	0.47%
2025-01-13	13.00	13.18	0.14	1.07%	12.91	13.27	34671	4559	0.26%
2025-01-10	13.42	13.04	-0.31	-2.32%	13.03	13.45	30672	4059	0.23%
2025-01-09	13.25	13.35	0.07	0.53%	13.21	13.46	34301	4584	0.26%
2025-01-08	13.36	13.28	-0.14	-1.04%	12.98	13.40	46731	6170	0.35%
2025-01-07	13.43	13.42	0.02	0.15%	13.24	13.47	32954	4399	0.25%
2025-01-06	13.15	13.40	0.20	1.52%	13.10	13.58	51946	6945	0.39%
2025-01-03	13.45	13.20	-0.22	-1.64%	13.14	13.56	54074	7214	0.40%
2025-01-02	13.76	13.42	-0.35	-2.54%	13.27	13.86	54067	7322	0.40%
2024-12-31	14.14	13.77	-0.33	-2.34%	13.74	14.20	49422	6871	0.37%
2024-12-30	14.24	14.10	-0.17	-1.19%	14.00	14.29	41006	5801	0.31%