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
2026-05-06	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%
2026-03-13	47.86	47.30	-1.08	-2.23%	47.28	49.30	59369	28613	2.66%
2026-03-12	49.78	48.38	-1.10	-2.22%	47.82	49.78	61589	29810	2.76%
2026-03-11	49.96	49.48	-0.48	-0.96%	48.80	50.26	91601	45229	4.11%
2026-03-10	52.83	49.96	-2.88	-5.45%	49.70	53.88	122803	62203	5.51%
2026-03-09	53.65	52.84	-1.35	-2.49%	51.02	53.74	86794	45603	3.89%
2026-03-06	51.85	54.19	2.19	4.21%	50.58	54.58	116094	61441	5.20%
2026-03-05	51.47	52.00	4.25	8.90%	50.27	53.34	136304	70815	6.11%
2026-03-04	47.64	47.75	-0.05	-0.10%	47.38	48.71	33488	16075	1.50%
2026-03-03	48.95	47.80	-0.93	-1.91%	47.67	49.71	59006	28658	2.65%
2026-03-02	49.32	48.73	-1.22	-2.44%	48.33	49.82	52794	25796	2.37%
2026-02-27	49.57	49.95	-0.22	-0.44%	49.35	50.50	45353	22662	2.03%
2026-02-26	50.11	50.17	-1.07	-2.09%	49.20	50.62	86488	43021	3.88%
2026-02-25	54.50	51.24	3.29	6.86%	50.70	56.48	151263	79759	6.78%
2026-02-24	47.10	47.95	0.91	1.93%	47.10	47.98	22337	10633	1.00%
2026-02-13	46.90	47.04	-0.25	-0.53%	46.46	48.44	29123	13844	1.31%
2026-02-12	46.66	47.29	0.64	1.37%	46.50	47.47	22297	10505	1.00%
2026-02-11	45.46	46.65	0.93	2.03%	45.46	47.65	44066	20673	1.98%
2026-02-10	45.47	45.72	0.22	0.48%	44.95	46.09	23158	10563	1.04%
2026-02-09	45.60	45.50	0.31	0.69%	44.98	45.89	23318	10592	1.05%
2026-02-06	44.10	45.19	0.65	1.46%	44.04	45.70	27541	12441	1.23%
2026-02-05	45.18	44.54	-0.66	-1.46%	44.18	45.37	26791	11952	1.20%
2026-02-04	45.36	45.20	-0.09	-0.20%	44.68	46.09	34062	15454	1.53%
2026-02-03	44.85	45.29	0.96	2.17%	44.42	45.79	36119	16323	1.62%
2026-02-02	46.16	44.33	-2.47	-5.28%	44.25	46.90	58418	26482	2.62%
2026-01-30	46.11	46.80	0.30	0.65%	45.30	47.18	42512	19736	1.91%
2026-01-29	48.09	46.50	-1.60	-3.33%	46.01	48.09	58129	27289	2.61%
2026-01-28	48.62	48.10	-0.81	-1.66%	47.50	48.80	49492	23826	2.22%
2026-01-27	48.60	48.91	0.61	1.26%	47.95	49.88	76121	37493	3.41%