长亮科技 (300348) - 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
2026-06-16	9.77	9.71	-0.07	-0.72%	9.54	9.77	157048	15218	2.22%
2026-06-15	9.50	9.78	0.37	3.93%	9.48	10.19	236210	23235	3.35%
2026-06-12	9.33	9.41	0.18	1.95%	9.20	9.55	176440	16579	2.50%
2026-06-11	9.58	9.23	-0.36	-3.75%	9.16	9.58	157225	14554	2.23%
2026-06-10	9.66	9.59	-0.15	-1.54%	9.45	9.85	129337	12444	1.83%
2026-06-09	9.75	9.74	0.01	0.10%	9.56	9.83	132662	12884	1.88%
2026-06-08	9.77	9.73	-0.21	-2.11%	9.57	10.01	159523	15635	2.26%
2026-06-05	9.93	9.94	0.01	0.10%	9.87	10.10	140113	13993	1.98%
2026-06-04	10.05	9.93	-0.19	-1.88%	9.88	10.16	134191	13423	1.90%
2026-06-03	10.24	10.12	-0.12	-1.17%	10.06	10.37	143600	14686	2.03%
2026-06-02	10.47	10.25	-0.23	-2.19%	10.14	10.52	140322	14416	1.99%
2026-06-01	10.16	10.48	0.31	3.05%	10.11	10.61	170988	17838	2.42%
2026-05-29	10.48	10.17	-0.31	-2.96%	10.12	10.55	134336	13808	1.90%
2026-05-28	10.67	10.48	-0.09	-0.85%	10.25	10.67	144948	15119	2.05%
2026-05-27	10.97	10.57	-0.42	-3.82%	10.55	11.04	159942	17090	2.27%
2026-05-26	10.86	10.99	0.10	0.92%	10.73	11.06	134954	14740	1.91%
2026-05-25	10.98	10.89	-0.14	-1.27%	10.77	11.17	147755	16133	2.10%
2026-05-22	11.07	11.03	0.01	0.09%	10.88	11.22	127724	14063	1.81%
2026-05-21	11.27	11.02	-0.27	-2.39%	11.01	11.53	161439	18246	2.29%
2026-05-20	11.61	11.29	-0.36	-3.09%	11.27	11.63	147049	16715	2.09%
2026-05-19	11.53	11.65	0.12	1.04%	11.49	11.74	128415	14910	1.82%
2026-05-18	11.50	11.53	-0.05	-0.43%	11.50	11.65	107258	12397	1.52%
2026-05-15	11.56	11.58	0.03	0.26%	11.41	11.77	146101	16939	2.07%
2026-05-14	11.96	11.55	-0.40	-3.35%	11.55	12.03	179884	21060	2.55%
2026-05-13	11.90	11.95	0.01	0.08%	11.84	12.05	122860	14673	1.74%
2026-05-12	12.06	11.94	-0.11	-0.91%	11.91	12.10	137714	16503	1.95%
2026-05-11	12.27	12.05	-0.15	-1.23%	11.99	12.29	208008	25106	2.95%
2026-05-08	12.13	12.20	0.07	0.58%	12.06	12.34	149301	18230	2.12%
2026-05-07	12.15	12.13	0.07	0.58%	12.00	12.20	142934	17262	2.03%
2026-05-06	11.96	12.06	0.25	2.12%	11.96	12.24	177518	21517	2.52%
2026-04-30	11.96	11.81	-0.17	-1.42%	11.77	12.12	144973	17264	2.06%
2026-04-29	11.81	11.98	0.09	0.76%	11.80	12.06	115971	13917	1.64%
2026-04-28	11.99	11.89	-0.16	-1.33%	11.83	12.10	151070	18036	2.14%
2026-04-27	12.67	12.05	-1.03	-7.87%	11.67	12.70	405170	48855	5.75%
2026-04-24	13.44	13.08	-0.37	-2.75%	13.02	13.49	174626	22938	2.48%
2026-04-23	13.58	13.45	-0.16	-1.18%	13.37	13.70	128563	17342	1.82%
2026-04-22	13.43	13.61	0.16	1.19%	13.39	13.63	141034	19065	2.00%
2026-04-21	13.70	13.45	-0.29	-2.11%	13.38	13.70	159898	21548	2.27%
2026-04-20	13.71	13.74	-0.08	-0.58%	13.65	13.94	150505	20778	2.13%
2026-04-17	13.78	13.82	0.00	0.00%	13.73	13.95	179368	24832	2.54%
2026-04-16	13.69	13.82	0.20	1.47%	13.61	13.85	199466	27459	2.83%
2026-04-15	14.09	13.62	-0.29	-2.08%	13.60	14.14	271363	37387	3.83%
2026-04-14	13.98	13.91	-0.05	-0.36%	13.76	14.07	272178	37804	3.84%
2026-04-13	13.97	13.96	-0.55	-3.79%	13.75	14.02	464333	64534	6.55%
2026-04-10	13.68	14.51	0.87	6.38%	13.65	14.95	663410	94776	9.35%
2026-04-09	13.53	13.64	-0.14	-1.02%	13.50	13.76	169923	23181	2.40%
2026-04-08	13.32	13.78	0.53	4.00%	13.32	13.80	309891	41998	4.37%
2026-04-07	12.78	13.25	0.45	3.52%	12.78	13.38	272353	36138	3.84%
2026-04-03	13.14	12.80	0.18	1.43%	12.76	13.22	197661	25522	2.79%
2026-04-02	12.94	12.62	-0.40	-3.07%	12.58	13.21	172378	22098	2.43%
2026-04-01	13.02	13.02	0.19	1.48%	12.94	13.38	178470	23418	2.52%
2026-03-31	13.15	12.83	-0.37	-2.80%	12.80	13.34	161495	20994	2.28%
2026-03-30	13.00	13.20	-0.06	-0.45%	12.82	13.26	169665	22178	2.39%
2026-03-27	12.77	13.26	0.37	2.87%	12.70	13.39	217043	28648	3.06%
2026-03-26	13.42	12.89	-0.61	-4.52%	12.87	13.44	231337	30241	3.26%
2026-03-25	13.56	13.50	-0.14	-1.03%	13.45	13.82	213378	29054	3.01%
2026-03-24	13.54	13.64	0.35	2.63%	13.19	13.69	232160	31177	3.27%
2026-03-23	13.40	13.29	-0.36	-2.64%	13.11	13.85	285834	38438	4.03%
2026-03-20	14.00	13.65	-0.32	-2.29%	13.61	14.27	306520	42752	4.32%
2026-03-19	13.75	13.97	0.03	0.22%	13.68	14.24	281847	39450	3.97%
2026-03-18	13.85	13.94	0.03	0.22%	13.73	14.02	185896	25822	2.62%
2026-03-17	13.90	13.91	-0.19	-1.35%	13.70	14.17	279395	38880	3.94%
2026-03-16	13.69	14.10	0.59	4.37%	13.69	14.14	399885	55918	5.64%
2026-03-13	14.05	13.51	-0.73	-5.13%	13.47	14.06	329232	45020	4.64%
2026-03-12	13.58	14.24	0.67	4.94%	13.58	14.35	485828	68317	6.85%
2026-03-11	13.47	13.57	0.05	0.37%	13.42	13.70	141213	19204	1.99%
2026-03-10	13.53	13.52	0.12	0.90%	13.32	13.70	163090	22049	2.30%
2026-03-09	13.20	13.40	-0.06	-0.45%	12.92	13.50	212288	27925	2.99%