联得装备 (300545) - 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
2026-06-24	37.19	37.47	-0.28	-0.74%	36.35	37.87	107612	39916	9.00%
2026-06-23	38.40	37.75	-0.63	-1.64%	37.40	39.37	123028	47020	10.29%
2026-06-22	38.57	38.38	0.82	2.18%	37.15	41.68	208856	81646	17.47%
2026-06-18	37.80	37.56	-0.63	-1.65%	37.20	38.20	109297	41117	9.14%
2026-06-17	36.73	38.19	0.98	2.63%	36.51	38.66	146231	55673	12.23%
2026-06-16	35.12	37.21	1.75	4.94%	34.86	37.80	160165	58785	13.40%
2026-06-15	33.33	35.46	2.58	7.85%	33.33	35.58	167280	58018	13.99%
2026-06-12	35.27	32.88	-1.72	-4.97%	32.44	36.95	165782	56571	13.87%
2026-06-11	35.68	34.60	-1.32	-3.67%	34.09	36.21	114574	40024	9.58%
2026-06-10	35.67	35.92	-0.48	-1.32%	35.64	37.19	146108	53058	12.22%
2026-06-09	36.44	36.40	0.60	1.68%	35.01	36.60	142611	50926	11.93%
2026-06-08	34.90	35.80	-0.32	-0.89%	34.87	37.99	163600	59593	13.68%
2026-06-05	34.00	36.12	1.94	5.68%	32.90	37.36	197486	70531	16.52%
2026-06-04	33.02	34.18	0.68	2.03%	32.75	34.49	98322	33387	8.22%
2026-06-03	34.47	33.50	-1.10	-3.18%	33.02	35.04	102838	35164	8.60%
2026-06-02	33.53	34.60	0.86	2.55%	33.53	35.73	112856	39184	9.44%
2026-06-01	32.71	33.74	0.59	1.78%	32.64	34.29	96445	32487	8.07%
2026-05-29	36.17	33.15	-3.27	-8.98%	32.80	36.42	164829	56452	13.79%
2026-05-28	35.49	36.52	1.76	5.06%	35.39	37.80	153365	55737	12.83%
2026-05-27	36.31	34.76	-1.48	-4.08%	34.42	36.62	103926	36724	8.69%
2026-05-26	36.99	36.24	-1.16	-3.10%	35.50	37.10	103112	37355	8.62%
2026-05-25	35.77	37.40	1.49	4.15%	35.17	37.48	158327	57703	13.24%
2026-05-22	35.19	35.91	1.07	3.07%	34.03	36.16	160525	56771	13.43%
2026-05-21	38.45	34.84	-2.26	-6.09%	34.62	40.83	241508	90325	20.20%
2026-05-20	36.46	37.10	0.55	1.50%	36.18	37.66	134114	49569	11.22%
2026-05-19	34.93	36.55	1.27	3.60%	34.50	37.19	145306	52342	12.15%
2026-05-18	34.78	35.28	0.51	1.47%	34.46	35.60	90234	31681	7.55%
2026-05-15	34.34	34.77	0.43	1.25%	34.05	35.79	110805	38793	9.27%
2026-05-14	35.33	34.34	-1.09	-3.08%	34.34	35.39	77595	27012	6.49%
2026-05-13	34.42	35.43	0.67	1.93%	34.22	35.61	86996	30720	7.28%
2026-05-12	34.92	34.76	-0.19	-0.54%	34.21	35.34	77434	26847	6.48%
2026-05-11	34.92	34.95	0.02	0.06%	34.42	35.24	81182	28265	6.79%
2026-05-08	34.30	34.93	0.30	0.87%	34.21	35.11	80323	27924	6.72%
2026-05-07	34.09	34.63	0.57	1.67%	33.88	34.97	86498	29970	7.23%
2026-05-06	34.22	34.06	0.14	0.41%	33.87	34.39	90887	31032	7.60%
2026-04-30	34.00	33.92	0.12	0.36%	33.53	34.34	82747	28090	6.92%
2026-04-29	33.05	33.80	0.50	1.50%	32.82	34.43	102958	34868	8.61%
2026-04-28	33.14	33.30	-0.16	-0.48%	32.88	33.90	81422	27101	6.81%
2026-04-27	31.94	33.46	1.40	4.37%	31.94	33.72	95671	31847	8.00%
2026-04-24	31.26	32.06	0.59	1.87%	30.68	32.44	84637	26837	7.08%
2026-04-23	32.55	31.47	-1.39	-4.23%	31.15	32.90	100202	31711	8.38%
2026-04-22	31.57	32.86	1.05	3.30%	31.51	33.10	74563	24335	6.24%
2026-04-21	32.50	31.81	-0.73	-2.24%	31.55	32.54	63693	20303	5.33%
2026-04-20	32.59	32.54	-0.18	-0.55%	32.28	33.18	62216	20338	5.20%
2026-04-17	32.25	32.72	0.15	0.46%	32.16	33.15	61440	20102	5.14%
2026-04-16	32.52	32.57	0.04	0.12%	32.08	32.71	64467	20911	5.39%
2026-04-15	32.80	32.53	0.12	0.37%	32.40	33.49	78493	25835	6.57%
2026-04-14	33.05	32.41	-0.06	-0.18%	31.96	33.29	63797	20691	5.34%
2026-04-13	32.30	32.47	-0.27	-0.82%	32.14	33.00	48284	15710	4.04%
2026-04-10	33.19	32.74	-0.18	-0.55%	32.74	33.56	68478	22709	5.73%
2026-04-09	32.50	32.92	-0.27	-0.81%	32.41	33.45	69234	22883	5.79%
2026-04-08	32.24	33.19	1.52	4.80%	32.00	33.22	115554	37674	9.67%
2026-04-07	31.45	31.67	1.56	5.18%	31.02	33.25	163484	52255	13.67%
2026-04-03	30.40	30.11	-0.05	-0.17%	29.89	30.65	51664	15656	4.32%
2026-04-02	30.99	30.16	-1.00	-3.21%	29.91	31.14	53331	16256	4.46%
2026-04-01	31.39	31.16	0.81	2.67%	30.74	31.58	80094	24932	6.70%
2026-03-31	30.14	30.35	0.04	0.13%	29.82	31.43	90536	27704	7.57%
2026-03-30	29.49	30.31	0.18	0.60%	29.01	30.45	53578	15962	4.48%
2026-03-27	29.21	30.13	0.18	0.60%	29.21	30.70	51487	15432	4.31%
2026-03-26	30.94	29.95	-1.20	-3.85%	29.74	31.09	64056	19382	5.36%
2026-03-25	30.98	31.15	0.33	1.07%	30.82	31.80	82524	25789	6.90%
2026-03-24	30.23	30.82	1.19	4.02%	29.21	30.98	94125	28251	7.87%
2026-03-23	31.40	29.63	-2.72	-8.41%	29.17	31.64	115811	35381	9.69%
2026-03-20	34.48	32.35	-1.75	-5.13%	32.22	34.69	97399	32502	8.15%
2026-03-19	33.53	34.10	-0.09	-0.26%	32.90	34.71	92461	31362	7.73%
2026-03-18	33.48	34.19	1.06	3.20%	33.35	34.37	68865	23350	5.76%
2026-03-17	35.36	33.13	-2.08	-5.91%	33.08	35.59	87176	29605	7.29%