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
2025-04-03	34.20	32.31	-2.36	-6.81%	31.53	34.67	100329	32952	8.79%
2025-04-02	35.42	34.67	-0.81	-2.28%	34.55	35.80	55194	19326	4.83%
2025-04-01	36.10	35.48	-0.48	-1.33%	35.38	36.45	58588	20957	5.13%
2025-03-31	36.06	35.96	-0.83	-2.26%	34.00	36.32	112602	40107	9.86%
2025-03-28	35.05	36.79	1.42	4.01%	35.01	37.30	212836	77803	18.64%
2025-03-27	33.63	35.37	1.44	4.24%	33.38	35.94	100311	35131	8.78%
2025-03-26	32.86	33.93	1.32	4.05%	32.55	34.05	51771	17398	4.53%
2025-03-25	33.38	32.61	-0.89	-2.66%	32.51	33.63	31345	10304	2.75%
2025-03-24	33.71	33.50	-0.29	-0.86%	32.50	34.00	40604	13518	3.56%
2025-03-21	35.01	33.79	-1.56	-4.41%	33.66	35.02	63497	21669	5.56%
2025-03-20	35.98	35.35	-0.85	-2.35%	35.21	36.08	55081	19631	4.82%
2025-03-19	35.69	36.20	0.08	0.22%	35.45	36.79	81364	29439	7.13%
2025-03-18	35.70	36.12	0.22	0.61%	35.34	36.30	84415	30222	7.39%
2025-03-17	34.91	35.90	1.31	3.79%	34.91	36.90	124255	44827	10.88%
2025-03-14	34.00	34.59	0.34	0.99%	33.60	35.04	56864	19560	4.98%
2025-03-13	35.13	34.25	-1.06	-3.00%	33.33	35.31	67980	23234	5.95%
2025-03-12	34.79	35.31	0.76	2.20%	34.35	35.68	86472	30341	7.57%
2025-03-11	35.00	34.55	-0.89	-2.51%	34.00	35.00	74796	25783	6.55%
2025-03-10	34.07	35.44	1.46	4.30%	33.86	35.77	127373	44633	11.15%
2025-03-07	33.88	33.98	-0.21	-0.61%	33.78	34.68	60348	20630	5.28%
2025-03-06	33.77	34.19	0.51	1.51%	33.62	34.45	70589	24123	6.18%
2025-03-05	33.56	33.68	0.17	0.51%	33.16	34.70	45115	15218	3.95%
2025-03-04	32.63	33.51	0.32	0.96%	32.63	33.83	45349	15178	3.97%
2025-03-03	32.36	33.19	0.98	3.04%	31.60	34.00	63588	21095	5.57%
2025-02-28	33.97	32.21	-2.08	-6.07%	32.06	34.03	61189	20156	5.36%
2025-02-27	34.60	34.29	-0.63	-1.80%	33.70	34.80	74054	25346	6.49%
2025-02-26	34.61	34.92	0.47	1.36%	33.88	35.00	107542	37184	9.42%
2025-02-25	32.93	34.45	1.12	3.36%	32.75	35.04	132580	45411	11.61%
2025-02-24	32.86	33.33	0.32	0.97%	32.16	33.53	72554	24017	6.35%
2025-02-21	32.85	33.01	0.05	0.15%	32.51	33.07	75486	24776	6.61%
2025-02-20	31.01	32.96	2.17	7.05%	31.01	33.33	121546	39841	10.64%
2025-02-19	30.08	30.79	0.71	2.36%	29.81	30.88	33334	10194	2.92%
2025-02-18	30.62	30.08	-0.85	-2.75%	29.85	31.33	48145	14754	4.22%
2025-02-17	30.25	30.93	-0.49	-1.56%	29.50	31.10	82817	25122	7.25%
2025-02-14	31.53	31.42	-0.18	-0.57%	31.18	31.85	30697	9670	2.69%
2025-02-13	32.89	31.60	-1.18	-3.60%	31.60	32.89	50339	16086	4.41%
2025-02-12	32.08	32.78	0.60	1.86%	32.03	32.78	39744	12863	3.48%
2025-02-11	32.58	32.18	-0.40	-1.23%	31.99	32.64	33001	10610	2.89%
2025-02-10	32.78	32.58	-0.21	-0.64%	32.14	32.88	45162	14659	3.96%
2025-02-07	33.00	32.79	-0.10	-0.30%	32.31	33.22	50403	16567	4.41%
2025-02-06	31.39	32.89	1.34	4.25%	31.27	32.89	45551	14740	3.99%
2025-02-05	31.89	31.55	-0.08	-0.25%	31.20	31.97	32282	10171	2.83%
2025-01-27	32.45	31.63	-0.88	-2.71%	31.53	32.80	30075	9608	2.63%
2025-01-24	31.82	32.51	0.61	1.91%	31.76	32.63	34541	11118	3.02%
2025-01-23	32.60	31.90	-0.38	-1.18%	31.89	32.88	34203	11074	3.00%
2025-01-22	32.18	32.28	-0.19	-0.59%	32.03	32.57	25821	8351	2.26%
2025-01-21	32.00	32.47	0.63	1.98%	31.60	32.49	29721	9536	2.60%
2025-01-20	31.60	31.84	0.22	0.70%	31.55	32.16	31360	10002	2.75%
2025-01-17	31.18	31.62	0.13	0.41%	31.05	31.81	30135	9491	2.64%
2025-01-16	32.08	31.49	-0.07	-0.22%	31.01	32.33	46408	14719	4.06%
2025-01-15	30.99	31.56	0.74	2.40%	30.96	33.60	72010	23246	6.31%
2025-01-14	29.02	30.82	1.82	6.28%	28.92	30.84	45049	13562	3.95%
2025-01-13	28.97	29.00	-0.09	-0.31%	28.30	29.49	21752	6290	1.90%
2025-01-10	29.86	29.09	-0.89	-2.97%	29.08	30.29	28798	8571	2.52%
2025-01-09	29.88	29.98	0.01	0.03%	29.70	30.44	28421	8561	2.49%
2025-01-08	29.52	29.97	0.22	0.74%	29.08	30.37	42559	12631	3.73%
2025-01-07	29.11	29.75	0.64	2.20%	29.00	29.75	25598	7530	2.24%
2025-01-06	29.03	29.11	0.09	0.31%	28.24	29.52	31160	9005	2.73%
2025-01-03	30.17	29.02	-0.91	-3.04%	28.99	30.48	36055	10728	3.16%
2025-01-02	31.33	29.93	-1.40	-4.47%	29.60	31.68	50304	15335	4.47%
2024-12-31	32.52	31.33	-1.10	-3.39%	31.33	32.82	30766	9809	2.73%
2024-12-30	32.23	32.43	0.15	0.46%	31.18	32.64	25228	8135	2.24%
2024-12-27	32.12	32.28	0.17	0.53%	31.93	32.83	26161	8497	2.32%
2024-12-26	31.30	32.11	0.63	2.00%	31.11	32.16	30896	9877	2.74%