利安隆 (300596) - 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	31.46	31.92	0.42	1.33%	31.10	32.40	79798	25485	3.55%
2025-07-31	30.82	31.50	0.61	1.97%	30.72	32.70	121029	38577	5.39%
2025-07-30	30.51	30.89	0.35	1.15%	30.20	31.52	79484	24677	3.54%
2025-07-29	30.41	30.54	0.10	0.33%	30.00	30.55	46137	13923	2.05%
2025-07-28	30.05	30.44	0.39	1.30%	29.72	31.14	63710	19410	2.84%
2025-07-25	29.99	30.05	0.06	0.20%	29.80	30.35	44892	13510	2.00%
2025-07-24	29.66	29.99	0.35	1.18%	29.60	30.44	53449	16041	2.38%
2025-07-23	29.62	29.64	-0.27	-0.90%	29.53	30.35	53378	15943	2.38%
2025-07-22	29.38	29.91	0.88	3.03%	28.93	29.91	67087	19767	2.99%
2025-07-21	28.74	29.03	0.29	1.01%	28.71	29.27	34728	10067	1.55%
2025-07-18	28.64	28.74	0.16	0.56%	28.56	28.85	19456	5580	0.87%
2025-07-17	28.29	28.58	0.27	0.95%	28.26	28.65	25252	7199	1.12%
2025-07-16	28.52	28.31	-0.14	-0.49%	28.22	28.69	25505	7248	1.14%
2025-07-15	28.83	28.45	-0.39	-1.35%	28.31	29.20	35026	10040	1.56%
2025-07-14	28.86	28.84	-0.08	-0.28%	28.68	28.94	23926	6893	1.06%
2025-07-11	28.70	28.92	0.18	0.63%	28.48	29.16	33320	9617	1.48%
2025-07-10	28.60	28.74	0.11	0.38%	28.55	28.83	21588	6195	0.96%
2025-07-09	28.86	28.63	-0.23	-0.80%	28.55	28.97	30981	8894	1.38%
2025-07-08	28.44	28.86	0.33	1.16%	28.41	29.00	32680	9415	1.45%
2025-07-07	28.49	28.53	0.03	0.11%	28.31	28.61	26375	7504	1.17%
2025-07-04	29.02	28.50	-0.66	-2.26%	28.45	29.11	42535	12190	1.89%
2025-07-03	28.58	29.16	0.58	2.03%	28.39	29.77	71379	20883	3.18%
2025-07-02	28.69	28.58	-0.21	-0.73%	28.38	28.79	24979	7125	1.11%
2025-07-01	28.81	28.79	0.02	0.07%	28.36	28.96	30235	8663	1.35%
2025-06-30	28.01	28.77	0.77	2.75%	27.91	28.85	50375	14375	2.24%
2025-06-27	27.96	28.00	0.04	0.14%	27.95	28.37	35976	10102	1.60%
2025-06-26	28.27	27.96	-1.23	-4.21%	27.87	28.50	88565	24916	3.94%
2025-06-25	29.00	29.19	0.19	0.66%	28.80	29.24	32085	9317	1.43%
2025-06-24	28.28	29.00	0.76	2.69%	28.22	29.28	45210	13053	2.01%
2025-06-23	27.64	28.24	0.32	1.15%	27.64	28.29	19434	5448	0.86%
2025-06-20	27.93	27.92	-0.06	-0.21%	27.88	28.44	23633	6648	1.05%
2025-06-19	28.33	27.98	-0.39	-1.37%	27.89	28.58	25546	7214	1.14%
2025-06-18	28.75	28.37	-0.37	-1.29%	28.15	28.88	28669	8130	1.28%
2025-06-17	28.55	28.74	0.19	0.67%	28.43	28.90	29425	8451	1.31%
2025-06-16	28.40	28.55	-0.01	-0.04%	28.25	28.89	25293	7230	1.13%
2025-06-13	28.82	28.56	-0.47	-1.62%	28.25	29.03	30759	8801	1.37%
2025-06-12	28.12	29.03	0.82	2.91%	28.07	29.36	48447	13989	2.16%
2025-06-11	27.90	28.21	0.26	0.93%	27.90	28.37	18436	5202	0.82%
2025-06-10	28.54	27.95	-0.53	-1.86%	27.66	28.55	28050	7878	1.25%
2025-06-09	28.19	28.48	0.30	1.06%	28.12	28.65	26044	7404	1.16%
2025-06-06	28.00	28.18	0.08	0.28%	27.89	28.26	21042	5911	0.94%
2025-06-05	27.91	28.10	0.20	0.72%	27.69	28.14	21663	6061	0.96%
2025-06-04	27.63	27.90	0.33	1.20%	27.58	27.98	20785	5789	0.93%
2025-06-03	27.56	27.57	0.00	0.00%	27.50	27.83	18799	5196	0.84%
2025-05-30	28.16	27.57	-0.72	-2.55%	27.50	28.16	36772	10208	1.64%
2025-05-29	28.10	28.29	0.37	1.33%	27.98	28.34	33056	9326	1.47%
2025-05-28	28.25	27.92	-0.30	-1.06%	27.77	28.46	30496	8533	1.36%
2025-05-27	28.44	28.59	0.15	0.53%	28.20	28.73	23169	6594	1.03%
2025-05-26	28.98	28.44	-0.61	-2.10%	28.18	29.07	56142	15979	2.50%
2025-05-23	28.91	29.05	0.09	0.31%	28.88	29.54	33258	9717	1.48%
2025-05-22	29.27	28.96	-0.31	-1.06%	28.94	29.50	23911	6962	1.06%
2025-05-21	29.88	29.27	-0.65	-2.17%	29.08	29.88	38803	11394	1.73%
2025-05-20	29.50	29.92	0.39	1.32%	29.32	29.99	31310	9287	1.39%
2025-05-19	30.00	29.53	-0.43	-1.44%	29.08	30.15	46991	13805	2.09%
2025-05-16	30.28	29.96	-0.33	-1.09%	29.92	30.29	33134	9970	1.47%
2025-05-15	31.20	30.29	-0.92	-2.95%	30.22	31.20	50261	15314	2.24%
2025-05-14	29.75	31.21	1.24	4.14%	29.71	31.85	110804	34245	4.93%
2025-05-13	29.17	29.97	1.14	3.95%	28.83	30.55	95097	28425	4.23%
2025-05-12	28.60	28.83	0.62	2.20%	28.40	28.85	29380	8436	1.31%
2025-05-09	28.82	28.21	-0.61	-2.12%	28.10	28.89	27044	7662	1.20%
2025-05-08	28.65	28.82	0.26	0.91%	28.40	28.90	28045	8062	1.25%
2025-05-07	28.86	28.56	-0.09	-0.31%	28.38	29.11	34816	10024	1.55%
2025-05-06	28.23	28.65	0.59	2.10%	28.10	28.68	35925	10228	1.60%
2025-04-30	28.40	28.06	-0.03	-0.11%	28.00	28.50	26502	7485	1.18%
2025-04-29	27.62	28.09	0.58	2.11%	27.38	28.45	30387	8535	1.35%
2025-04-28	27.96	27.51	-0.45	-1.61%	27.45	27.96	27346	7549	1.22%
2025-04-25	28.30	27.96	-0.20	-0.71%	27.91	28.37	26866	7548	1.20%
2025-04-24	28.42	28.16	-0.17	-0.60%	27.89	28.64	29688	8385	1.32%