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
2026-05-06	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%
2026-03-16	35.50	35.21	-0.38	-1.07%	34.12	35.59	67129	23435	5.61%
2026-03-13	35.40	35.59	-0.30	-0.84%	35.00	36.60	98528	35358	8.24%
2026-03-12	36.44	35.89	-0.59	-1.62%	35.50	37.00	107559	38807	9.00%
2026-03-11	36.46	36.48	0.00	0.00%	36.05	37.02	153600	56068	12.85%
2026-03-10	35.21	36.48	2.77	8.22%	35.00	38.50	239379	87289	20.02%
2026-03-09	32.90	33.71	-0.25	-0.74%	32.00	33.93	102824	33658	8.60%
2026-03-06	35.00	33.96	-1.32	-3.74%	33.66	35.10	127502	43463	10.66%
2026-03-05	33.90	35.28	2.17	6.55%	33.90	35.98	193982	68473	16.22%
2026-03-04	32.42	33.11	0.45	1.38%	32.24	33.90	76138	25322	6.37%
2026-03-03	34.07	32.66	-1.45	-4.25%	32.60	34.34	76977	25682	6.44%
2026-03-02	33.88	34.11	-0.58	-1.67%	33.58	34.66	70697	24136	5.91%
2026-02-27	33.91	34.69	0.43	1.26%	33.43	34.87	77571	26603	6.49%
2026-02-26	33.55	34.26	0.61	1.81%	33.42	34.52	85058	29016	7.11%
2026-02-25	34.02	33.65	-0.37	-1.09%	33.49	34.44	101106	34186	8.46%
2026-02-24	31.80	34.02	2.77	8.86%	31.80	35.20	212716	71900	17.79%
2026-02-13	30.63	31.25	0.69	2.26%	30.48	31.48	51922	16117	4.34%
2026-02-12	30.97	30.56	-0.46	-1.48%	30.50	31.23	56552	17425	4.73%
2026-02-11	31.32	31.02	-0.37	-1.18%	31.02	31.93	37822	11858	3.16%
2026-02-10	31.99	31.39	-0.65	-2.03%	31.35	32.11	47214	14957	3.95%
2026-02-09	31.79	32.04	0.84	2.69%	31.60	32.65	60973	19617	5.10%
2026-02-06	31.28	31.20	-0.31	-0.98%	30.80	31.65	47254	14754	3.95%
2026-02-05	31.80	31.51	-0.53	-1.65%	31.23	32.45	58926	18707	4.93%
2026-02-04	31.01	32.04	0.69	2.20%	30.75	32.37	91318	28875	7.64%
2026-02-03	30.06	31.35	1.82	6.16%	29.80	31.47	115104	35417	9.63%
2026-02-02	30.54	29.53	-1.06	-3.47%	29.50	31.05	82516	24792	6.90%
2026-01-30	32.60	30.59	-3.16	-9.36%	29.98	32.60	159897	49355	13.37%
2026-01-29	35.01	33.75	-1.45	-4.12%	33.57	35.12	111074	38092	9.29%
2026-01-28	35.32	35.20	-0.67	-1.87%	34.90	35.60	116996	41189	9.79%
2026-01-27	33.61	35.87	1.82	5.35%	32.80	35.95	193556	67457	16.19%