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
2025-08-01	15.97	16.11	0.20	1.26%	15.92	16.20	50874	8184	0.38%
2025-07-31	16.35	15.91	-0.47	-2.87%	15.83	16.41	88879	14291	0.67%
2025-07-30	16.53	16.38	-0.15	-0.91%	16.31	16.65	53422	8811	0.40%
2025-07-29	16.47	16.53	0.07	0.43%	16.34	16.55	48234	7929	0.36%
2025-07-28	16.55	16.46	-0.06	-0.36%	16.35	16.57	52208	8596	0.39%
2025-07-25	16.48	16.52	0.04	0.24%	16.46	16.74	83032	13751	0.62%
2025-07-24	16.35	16.48	0.14	0.86%	16.27	16.48	77146	12634	0.58%
2025-07-23	16.52	16.34	-0.17	-1.03%	16.31	16.69	101878	16760	0.76%
2025-07-22	16.67	16.51	0.08	0.49%	16.33	16.67	124749	20560	0.93%
2025-07-21	16.05	16.43	0.46	2.88%	15.98	16.43	114644	18686	0.86%
2025-07-18	15.92	15.97	0.13	0.82%	15.83	16.05	48396	7708	0.36%
2025-07-17	15.73	15.84	0.20	1.28%	15.65	15.87	56169	8842	0.42%
2025-07-16	15.80	15.64	-0.18	-1.14%	15.60	15.86	60396	9481	0.45%
2025-07-15	15.99	15.82	-0.18	-1.13%	15.70	16.10	53970	8579	0.40%
2025-07-14	16.00	16.00	0.05	0.31%	15.94	16.14	53220	8525	0.40%
2025-07-11	15.97	15.95	-0.02	-0.13%	15.90	16.05	55507	8861	0.42%
2025-07-10	15.85	15.97	0.07	0.44%	15.81	16.07	47966	7656	0.36%
2025-07-09	16.08	15.90	-0.10	-0.63%	15.85	16.10	53536	8538	0.40%
2025-07-08	15.52	16.00	0.45	2.89%	15.51	16.09	91848	14595	0.69%
2025-07-07	15.51	15.55	0.03	0.19%	15.51	15.65	31633	4927	0.24%
2025-07-04	16.00	15.52	-0.41	-2.57%	15.48	16.04	62538	9800	0.47%
2025-07-03	15.94	15.93	-0.01	-0.06%	15.76	15.99	61498	9764	0.46%
2025-07-02	15.92	15.94	0.03	0.19%	15.75	16.00	61359	9737	0.46%
2025-07-01	15.85	15.91	0.08	0.51%	15.75	15.96	61649	9794	0.46%
2025-06-30	15.76	15.83	0.15	0.96%	15.67	15.90	49793	7883	0.37%
2025-06-27	15.76	15.68	-0.02	-0.13%	15.65	15.93	50228	7901	0.38%
2025-06-26	15.74	15.70	-0.02	-0.13%	15.68	16.02	64226	10180	0.48%
2025-06-25	15.74	15.72	-0.02	-0.13%	15.63	15.94	84635	13336	0.63%
2025-06-24	15.21	15.74	0.56	3.69%	15.18	15.75	90916	14165	0.68%
2025-06-23	14.84	15.18	0.27	1.81%	14.84	15.22	35834	5403	0.27%
2025-06-20	14.88	14.91	-0.03	-0.20%	14.87	15.17	42695	6395	0.32%
2025-06-19	14.96	14.94	-0.06	-0.40%	14.89	15.17	31194	4679	0.23%
2025-06-18	15.15	15.00	-0.20	-1.32%	14.84	15.19	37630	5635	0.28%
2025-06-17	15.15	15.20	0.07	0.46%	15.06	15.29	32463	4936	0.24%
2025-06-16	15.06	15.13	-0.01	-0.07%	15.02	15.27	40596	6157	0.30%
2025-06-13	15.23	15.14	-0.14	-0.92%	15.06	15.35	39526	5997	0.30%
2025-06-12	15.48	15.28	-0.21	-1.36%	15.24	15.49	39265	6009	0.29%
2025-06-11	15.53	15.49	0.05	0.32%	15.45	15.68	44698	6968	0.33%
2025-06-10	15.67	15.44	-0.23	-1.47%	15.36	15.71	47994	7453	0.36%
2025-06-09	15.44	15.67	0.23	1.49%	15.43	15.70	59613	9298	0.45%
2025-06-06	15.40	15.44	0.17	1.11%	15.31	15.50	53363	8236	0.40%
2025-06-05	15.54	15.27	-0.25	-1.61%	15.22	15.56	59852	9178	0.45%
2025-06-04	15.20	15.52	0.27	1.77%	15.20	15.56	52086	8061	0.39%
2025-06-03	15.01	15.25	0.13	0.86%	15.00	15.26	38344	5812	0.29%
2025-05-30	15.35	15.12	-0.23	-1.50%	15.10	15.38	33628	5111	0.25%
2025-05-29	15.27	15.35	0.09	0.59%	15.20	15.45	45298	6951	0.34%
2025-05-28	15.42	15.26	-0.15	-0.97%	15.18	15.44	49121	7506	0.37%
2025-05-27	15.36	15.41	0.15	0.98%	15.18	15.47	66808	10250	0.50%
2025-05-26	14.95	15.26	0.38	2.55%	14.93	15.69	106514	16347	0.80%
2025-05-23	14.98	14.88	-0.10	-0.67%	14.86	15.12	30700	4606	0.23%
2025-05-22	15.13	14.98	-0.15	-0.99%	14.96	15.22	31149	4690	0.23%
2025-05-21	15.20	15.13	-0.03	-0.20%	15.10	15.26	24210	3670	0.18%
2025-05-20	15.24	15.16	-0.08	-0.52%	15.15	15.27	22514	3419	0.17%
2025-05-19	15.10	15.24	0.13	0.86%	14.98	15.29	34065	5167	0.26%
2025-05-16	14.99	15.11	0.12	0.80%	14.91	15.18	30209	4564	0.23%
2025-05-15	15.10	14.99	-0.17	-1.12%	14.93	15.18	33742	5071	0.25%
2025-05-14	15.19	15.16	-0.07	-0.46%	15.11	15.27	33325	5058	0.25%
2025-05-13	15.43	15.23	0.01	0.07%	15.22	15.52	49723	7617	0.37%
2025-05-12	15.23	15.22	0.14	0.93%	15.11	15.34	40387	6132	0.30%
2025-05-09	15.15	15.08	-0.07	-0.46%	14.98	15.18	36365	5477	0.27%
2025-05-08	15.28	15.15	-0.16	-1.05%	15.13	15.28	44914	6822	0.34%
2025-05-07	15.30	15.31	0.11	0.72%	15.18	15.38	66373	10129	0.50%
2025-05-06	14.98	15.20	0.51	3.47%	14.76	15.25	79918	12048	0.60%
2025-04-30	14.55	14.69	0.15	1.03%	14.53	14.83	48395	7113	0.36%
2025-04-29	14.19	14.54	0.28	1.96%	14.19	14.56	47461	6869	0.36%
2025-04-28	14.22	14.32	0.21	1.49%	14.20	14.53	53618	7710	0.40%
2025-04-25	14.24	14.11	-0.09	-0.63%	14.09	14.30	26923	3813	0.20%
2025-04-24	14.24	14.20	-0.06	-0.42%	14.12	14.37	32464	4623	0.24%
2025-04-23	14.28	14.26	0.02	0.14%	14.19	14.42	28560	4074	0.21%