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
2026-06-18	45.06	48.55	2.99	6.56%	44.98	49.70	121302	58085	5.40%
2026-06-17	42.34	46.01	4.15	9.91%	41.84	47.10	114985	51973	5.12%
2026-06-16	40.93	41.86	0.53	1.28%	40.41	42.20	37918	15739	1.69%
2026-06-15	39.50	41.33	2.38	6.11%	39.33	41.79	46741	19222	2.08%
2026-06-12	38.45	38.95	1.12	2.96%	37.50	39.64	50349	19534	2.24%
2026-06-11	38.42	37.83	-1.01	-2.60%	37.31	39.09	44913	17037	2.00%
2026-06-10	37.29	38.84	1.18	3.13%	37.10	39.13	52482	20164	2.34%
2026-06-09	38.30	37.66	0.56	1.51%	36.80	38.37	47218	17720	2.10%
2026-06-08	39.92	37.10	-3.95	-9.62%	36.28	40.65	97694	37292	4.35%
2026-06-05	42.46	41.05	-1.35	-3.18%	40.52	42.83	71015	29382	3.16%
2026-06-04	46.53	42.40	-4.69	-9.96%	41.40	46.99	124890	54497	5.56%
2026-06-03	47.65	47.09	-0.64	-1.34%	46.42	47.70	57939	27251	2.58%
2026-06-02	47.50	47.73	0.14	0.29%	46.83	48.27	67124	31972	2.99%
2026-06-01	46.55	47.59	0.69	1.47%	46.02	47.79	73796	34854	3.28%
2026-05-29	47.30	46.90	-0.80	-1.68%	46.50	47.55	66359	31149	2.95%
2026-05-28	45.47	47.70	2.23	4.90%	44.90	48.44	127121	60089	5.66%
2026-05-27	42.50	45.47	2.77	6.49%	42.50	45.73	92645	41064	4.12%
2026-05-26	42.38	42.70	0.05	0.12%	41.29	43.35	52505	22285	2.34%
2026-05-25	42.50	42.65	-1.30	-2.96%	42.00	43.90	59177	25227	2.63%
2026-05-22	43.16	43.95	0.88	2.04%	42.80	44.40	41712	18229	1.86%
2026-05-21	44.65	43.07	-1.57	-3.52%	43.00	45.95	66104	29540	2.94%
2026-05-20	45.64	44.64	-1.42	-3.08%	44.36	46.40	71163	32157	3.17%
2026-05-19	45.85	46.06	0.30	0.66%	45.31	46.51	59026	27128	2.63%
2026-05-18	45.86	45.76	-0.49	-1.06%	45.15	46.55	56624	25798	2.52%
2026-05-15	45.55	46.25	0.68	1.49%	45.20	47.07	91760	42459	4.08%
2026-05-14	44.51	45.57	1.05	2.36%	44.14	46.18	79854	36302	3.55%
2026-05-13	43.69	44.52	0.65	1.48%	43.30	44.75	43714	19341	1.95%
2026-05-12	45.13	43.87	-1.17	-2.60%	43.23	45.19	46405	20420	2.07%
2026-05-11	44.00	45.04	0.48	1.08%	43.76	45.37	71532	32006	3.18%
2026-05-08	42.98	44.56	1.37	3.17%	42.15	45.29	96257	42022	4.28%
2026-05-07	43.52	43.19	-0.59	-1.35%	42.67	44.12	58134	25184	2.59%
2026-05-06	43.40	43.78	0.37	0.85%	42.84	44.14	60452	26301	2.69%
2026-04-30	44.43	43.41	-1.01	-2.27%	43.18	44.87	62071	27076	2.76%
2026-04-29	44.65	44.42	-0.63	-1.40%	43.37	44.98	91113	40279	4.06%
2026-04-28	43.87	45.05	4.22	10.34%	43.15	45.26	158067	70105	7.09%
2026-04-27	40.47	40.83	0.37	0.91%	40.28	41.89	40691	16672	1.82%
2026-04-24	40.30	40.46	0.66	1.66%	40.04	41.69	42264	17172	1.89%
2026-04-23	40.14	39.80	-0.40	-1.00%	39.63	40.90	39193	15715	1.76%
2026-04-22	42.38	40.20	-2.59	-6.05%	40.00	42.78	100971	41026	4.53%
2026-04-21	43.10	42.79	-0.44	-1.02%	42.18	43.20	21180	9048	0.95%
2026-04-20	44.20	43.23	-0.62	-1.41%	43.16	44.20	22905	9980	1.03%
2026-04-17	44.06	43.85	0.04	0.09%	43.51	44.19	19610	8601	0.88%
2026-04-16	43.66	43.81	0.42	0.97%	43.36	44.12	23875	10455	1.07%
2026-04-15	45.00	43.39	-1.24	-2.78%	43.34	45.00	38184	16749	1.71%
2026-04-14	44.93	44.63	0.07	0.16%	44.33	44.97	20527	9163	0.92%
2026-04-13	45.50	44.56	-1.07	-2.34%	44.26	45.55	33126	14810	1.49%
2026-04-10	45.37	45.63	0.26	0.57%	45.21	45.96	20920	9548	0.94%
2026-04-09	45.18	45.37	-0.13	-0.29%	44.95	45.78	20430	9262	0.92%
2026-04-08	44.53	45.50	1.56	3.55%	44.01	45.95	54837	24785	2.46%
2026-04-07	43.00	43.94	0.77	1.78%	42.77	44.78	34642	15212	1.55%
2026-04-03	44.06	43.17	-0.46	-1.05%	42.45	44.22	31033	13356	1.39%
2026-04-02	42.85	43.63	1.07	2.51%	42.03	44.45	71214	31138	3.19%
2026-04-01	41.80	42.56	1.48	3.60%	41.65	42.70	35991	15231	1.61%
2026-03-31	41.82	41.08	-0.75	-1.79%	41.00	42.28	26679	11072	1.20%
2026-03-30	41.63	41.83	-0.50	-1.18%	41.05	42.12	36800	15339	1.65%
2026-03-27	41.36	42.33	0.24	0.57%	41.36	42.74	35101	14805	1.57%
2026-03-26	41.87	42.09	-0.05	-0.12%	41.87	43.75	42606	18213	1.91%
2026-03-25	40.97	42.14	1.88	4.67%	40.60	42.32	56062	23463	2.51%
2026-03-24	40.20	40.26	0.81	2.05%	39.41	40.91	51210	20510	2.30%
2026-03-23	41.11	39.45	-2.65	-6.29%	39.10	41.24	79523	31735	3.57%
2026-03-20	42.62	42.10	-0.31	-0.73%	42.00	43.29	50079	21327	2.25%
2026-03-19	44.45	42.41	-1.98	-4.46%	42.19	44.77	65019	28048	2.92%
2026-03-18	45.00	44.39	-0.55	-1.22%	43.38	45.32	60191	26533	2.70%
2026-03-17	47.37	44.94	-2.27	-4.81%	44.90	47.60	73783	33904	3.31%
2026-03-16	47.10	47.21	-0.09	-0.19%	46.12	48.66	70126	33040	3.14%