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
2025-10-31	39.93	40.05	0.15	0.38%	39.55	40.67	36872	14846	1.65%
2025-10-30	40.68	39.90	-0.92	-2.25%	39.66	41.22	40075	16154	1.80%
2025-10-29	40.36	40.82	0.38	0.94%	39.97	40.87	36050	14568	1.62%
2025-10-28	40.10	40.44	0.24	0.60%	39.79	41.30	51742	21053	2.32%
2025-10-27	39.09	40.20	1.19	3.05%	39.00	40.37	58027	23173	2.60%
2025-10-24	39.18	39.01	-0.06	-0.15%	38.84	39.39	38442	15013	1.72%
2025-10-23	39.43	39.07	-0.51	-1.29%	38.31	39.50	43057	16732	1.93%
2025-10-22	40.43	39.58	-0.90	-2.22%	39.45	40.87	68631	27366	3.08%
2025-10-21	41.81	40.48	0.05	0.12%	39.88	43.49	116027	48061	5.20%
2025-10-20	38.30	40.43	2.42	6.37%	38.24	40.74	81886	32534	3.67%
2025-10-17	38.84	38.01	-0.11	-0.29%	37.87	39.02	42609	16374	1.91%
2025-10-16	39.29	38.12	-1.45	-3.66%	37.99	39.56	48457	18678	2.17%
2025-10-15	38.96	39.57	0.50	1.28%	38.73	40.12	48040	18995	2.15%
2025-10-14	39.68	39.07	-0.51	-1.29%	38.82	40.35	66662	26475	2.99%
2025-10-13	37.10	39.58	0.88	2.27%	37.10	39.80	70062	27374	3.14%
2025-10-10	38.46	38.70	0.13	0.34%	38.15	39.13	47168	18181	2.11%
2025-10-09	39.05	38.57	-0.47	-1.20%	38.40	39.49	59038	22883	2.65%
2025-09-30	38.80	39.04	0.24	0.62%	38.60	39.57	51764	20253	2.32%
2025-09-29	37.80	38.80	0.99	2.62%	37.67	39.10	80477	31044	3.61%
2025-09-26	36.50	37.81	1.49	4.10%	36.22	38.08	82999	31171	3.72%
2025-09-25	36.67	36.32	-0.38	-1.04%	36.00	36.70	47159	17132	2.11%
2025-09-24	35.72	36.70	0.73	2.03%	35.71	36.84	59124	21537	2.65%
2025-09-23	35.39	35.97	0.37	1.04%	34.50	36.02	67555	23888	3.03%
2025-09-22	34.96	35.60	0.51	1.45%	34.62	35.97	51409	18115	2.30%
2025-09-19	33.87	35.09	1.21	3.57%	33.87	35.66	71265	24984	3.20%
2025-09-18	34.29	33.88	-0.40	-1.17%	33.41	35.08	48553	16629	2.18%
2025-09-17	33.52	34.28	0.73	2.18%	33.22	34.67	48763	16675	2.19%
2025-09-16	34.16	33.55	-0.51	-1.50%	32.74	34.30	57800	19292	2.59%
2025-09-15	35.16	34.06	-1.18	-3.35%	34.02	35.30	42596	14711	1.91%
2025-09-12	35.01	35.24	0.32	0.92%	34.55	35.87	45675	16134	2.05%
2025-09-11	34.48	34.92	0.33	0.95%	34.09	35.35	40479	14099	1.81%
2025-09-10	34.70	34.59	-0.27	-0.77%	34.46	35.17	28115	9763	1.26%
2025-09-09	35.44	34.86	-0.61	-1.72%	34.69	35.70	42036	14776	1.88%
2025-09-08	35.20	35.47	0.41	1.17%	34.90	35.77	43188	15229	1.94%
2025-09-05	33.76	35.06	1.47	4.38%	33.51	35.50	79504	27816	3.56%
2025-09-04	33.44	33.59	0.16	0.48%	33.00	34.26	61901	20798	2.78%
2025-09-03	34.83	33.43	-1.40	-4.02%	33.30	34.98	71353	24206	3.20%
2025-09-02	35.85	34.83	-1.27	-3.52%	34.02	36.07	86476	30089	3.88%
2025-09-01	36.36	36.10	-0.29	-0.80%	35.65	36.87	94499	34252	4.24%
2025-08-29	36.28	36.39	0.13	0.36%	35.38	37.23	109138	39494	4.89%
2025-08-28	34.40	36.26	2.67	7.95%	34.40	36.68	159267	56922	7.09%
2025-08-27	35.10	33.59	-1.51	-4.30%	33.45	35.25	64385	22166	2.87%
2025-08-26	34.00	35.10	0.98	2.87%	33.90	35.61	67372	23571	3.00%
2025-08-25	34.60	34.12	-0.35	-1.02%	33.88	34.79	50756	17424	2.26%
2025-08-22	33.90	34.47	0.45	1.32%	33.55	34.60	58090	19807	2.59%
2025-08-21	33.70	34.02	0.52	1.55%	33.40	34.77	70110	23847	3.12%
2025-08-20	32.88	33.50	0.43	1.30%	32.55	33.56	43360	14354	1.93%
2025-08-19	33.50	33.07	-0.41	-1.22%	32.67	33.68	68765	22723	3.06%
2025-08-18	33.98	33.48	-0.34	-1.01%	33.31	34.09	56368	18917	2.51%
2025-08-15	33.62	33.82	0.20	0.59%	33.50	34.18	46084	15624	2.05%
2025-08-14	34.66	33.62	-0.90	-2.61%	33.59	34.99	77611	26526	3.45%
2025-08-13	33.03	34.52	1.46	4.42%	32.85	34.80	96482	32935	4.29%
2025-08-12	32.50	33.06	0.56	1.72%	32.33	33.25	52403	17187	2.33%
2025-08-11	32.50	32.50	-0.19	-0.58%	32.39	32.80	51497	16777	2.29%
2025-08-08	32.78	32.69	-0.17	-0.52%	32.36	33.06	49972	16318	2.22%
2025-08-07	32.40	32.86	0.41	1.26%	32.35	33.48	83027	27392	3.70%
2025-08-06	32.98	32.45	-0.58	-1.76%	32.30	32.98	69418	22568	3.09%
2025-08-05	31.81	33.03	1.17	3.67%	31.50	33.34	104092	34102	4.63%
2025-08-04	31.82	31.86	-0.06	-0.19%	31.24	32.36	73519	23379	3.27%
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%