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
2025-12-17	41.52	43.98	2.46	5.92%	41.52	44.19	104266	45419	4.67%
2025-12-16	42.28	41.52	-0.95	-2.24%	41.30	42.30	39632	16524	1.78%
2025-12-15	42.00	42.47	0.12	0.28%	41.81	42.93	51267	21757	2.30%
2025-12-12	42.91	42.35	-0.55	-1.28%	42.17	42.99	64264	27301	2.88%
2025-12-11	42.59	42.90	0.29	0.68%	41.91	44.24	73739	31786	3.31%
2025-12-10	41.23	42.61	1.37	3.32%	41.11	42.98	71220	30202	3.19%
2025-12-09	42.75	41.24	-1.51	-3.53%	41.14	42.77	59583	24876	2.67%
2025-12-08	42.50	42.75	0.06	0.14%	42.31	43.28	68356	29262	3.06%
2025-12-05	41.93	42.69	0.45	1.07%	41.70	43.68	89275	37980	4.00%
2025-12-04	42.04	42.24	-0.87	-2.02%	41.18	42.85	141256	59261	6.33%
2025-12-03	41.00	43.11	3.93	10.03%	41.00	44.88	221660	95712	9.94%
2025-12-02	39.50	39.18	-0.34	-0.86%	38.81	39.80	30330	11873	1.36%
2025-12-01	39.57	39.52	-0.07	-0.18%	38.83	39.70	38945	15275	1.75%
2025-11-28	39.52	39.59	-0.07	-0.18%	39.31	40.29	44727	17708	2.01%
2025-11-27	39.28	39.66	1.98	5.25%	39.10	40.63	76596	30429	3.43%
2025-11-26	37.86	37.68	-0.34	-0.89%	37.58	38.33	23619	8962	1.06%
2025-11-25	37.42	38.02	0.82	2.20%	37.37	38.43	28742	10937	1.29%
2025-11-24	37.02	37.20	0.38	1.03%	37.00	37.63	24853	9264	1.11%
2025-11-21	37.90	36.82	-1.33	-3.49%	36.77	38.25	34515	12899	1.55%
2025-11-20	38.83	38.15	-0.57	-1.47%	38.05	39.30	26854	10363	1.20%
2025-11-19	39.23	38.72	-0.67	-1.70%	38.40	39.83	34020	13192	1.53%
2025-11-18	40.07	39.39	-0.72	-1.80%	38.97	40.20	39118	15421	1.75%
2025-11-17	40.77	40.11	-0.65	-1.59%	39.61	40.91	40074	16088	1.80%
2025-11-14	42.00	40.76	-0.94	-2.25%	40.71	42.93	58736	24506	2.63%
2025-11-13	40.47	41.70	1.15	2.84%	40.19	41.87	53304	22089	2.39%
2025-11-12	40.15	40.55	0.31	0.77%	39.44	40.65	29208	11758	1.31%
2025-11-11	39.90	40.24	0.43	1.08%	39.70	40.95	35848	14485	1.61%
2025-11-10	40.70	39.81	-0.88	-2.16%	39.46	41.08	44329	17715	1.99%
2025-11-07	39.97	40.69	0.76	1.90%	39.86	41.50	40957	16776	1.84%
2025-11-06	40.22	39.93	-0.29	-0.72%	39.77	40.39	32067	12828	1.44%
2025-11-05	38.88	40.22	1.08	2.76%	38.72	40.56	47666	19033	2.14%
2025-11-04	40.63	39.14	-2.04	-4.95%	38.68	40.95	65705	26048	2.95%
2025-11-03	40.36	41.18	1.13	2.82%	39.89	41.80	66681	27355	2.99%
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%