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
2026-09-16	39.70	39.94	0.27	0.68%	39.47	40.04	15578	6195	0.68%
2026-09-15	39.60	39.67	0.07	0.18%	39.40	40.04	12785	5085	0.56%
2026-09-14	39.46	39.60	-0.10	-0.25%	39.10	40.39	22714	9045	0.99%
2026-09-11	40.51	39.70	-1.07	-2.62%	38.98	40.68	27564	10914	1.20%
2026-09-10	41.99	40.77	-0.90	-2.16%	40.65	41.99	20943	8602	0.91%
2026-09-09	41.00	41.67	0.44	1.07%	41.00	42.16	28682	11989	1.25%
2026-09-08	41.54	41.23	-0.40	-0.96%	40.68	41.74	20436	8389	0.89%
2026-09-07	40.90	41.63	0.63	1.54%	40.53	41.90	27102	11222	1.18%
2026-09-04	41.00	41.00	0.44	1.08%	40.59	42.07	29773	12365	1.30%
2026-09-03	40.26	40.56	0.35	0.87%	40.13	41.07	16865	6838	0.73%
2026-09-02	40.36	40.21	-0.55	-1.35%	39.98	40.82	24844	9998	1.08%
2026-09-01	41.62	40.76	-1.02	-2.44%	40.65	42.02	39720	16271	1.73%
2026-08-31	41.50	41.78	-0.12	-0.29%	40.88	42.03	33192	13750	1.45%
2026-08-28	42.89	41.90	-1.09	-2.54%	41.81	42.93	31755	13429	1.38%
2026-08-27	41.68	42.99	1.30	3.12%	41.68	44.00	32948	14073	1.43%
2026-08-26	42.33	41.69	-0.99	-2.32%	41.67	43.28	24798	10478	1.08%
2026-08-25	42.18	42.68	0.06	0.14%	41.68	43.07	26606	11318	1.16%
2026-08-24	43.20	42.62	-0.68	-1.57%	41.00	43.59	37773	16027	1.65%
2026-08-21	44.41	43.30	-1.70	-3.78%	42.98	44.51	47743	20822	2.08%
2026-08-20	43.22	45.00	2.50	5.88%	43.20	46.00	78150	35156	3.40%
2026-08-19	44.02	42.50	-2.03	-4.56%	42.45	44.70	44562	19350	1.94%
2026-08-18	43.46	44.53	0.94	2.16%	42.51	44.99	94364	41501	4.11%
2026-08-17	42.91	43.59	0.80	1.87%	41.90	43.70	42369	18260	1.89%
2026-08-14	41.22	42.79	1.49	3.61%	41.01	43.15	57584	24383	2.56%
2026-08-13	41.28	41.30	0.17	0.41%	40.58	41.82	37387	15398	1.66%
2026-08-12	41.36	41.13	-0.42	-1.01%	41.04	42.25	30530	12708	1.36%
2026-08-11	43.18	41.55	-1.55	-3.60%	41.40	43.28	40553	17119	1.80%
2026-08-10	42.20	43.10	0.90	2.13%	42.20	43.99	36277	15549	1.61%
2026-08-07	41.21	42.20	1.20	2.93%	41.18	42.75	42087	17667	1.87%
2026-08-06	40.86	41.00	0.01	0.02%	40.20	41.26	27306	11129	1.22%
2026-08-05	39.18	40.99	1.97	5.05%	38.92	41.20	47375	19204	2.11%
2026-08-04	38.41	39.02	0.61	1.59%	38.41	39.56	37150	14516	1.65%
2026-08-03	37.50	38.41	0.76	2.02%	37.50	39.19	45863	17650	2.04%
2026-07-31	39.48	37.65	-0.73	-1.90%	37.52	40.00	51248	19799	2.28%
2026-07-30	38.61	38.38	-0.42	-1.08%	37.90	39.30	52278	20191	2.33%
2026-07-29	38.10	38.80	0.71	1.86%	37.42	39.32	43290	16693	1.93%
2026-07-28	38.59	38.09	-0.86	-2.21%	37.77	39.38	32585	12504	1.45%
2026-07-27	37.76	38.95	1.20	3.18%	37.11	39.07	47218	18129	2.10%
2026-07-24	38.27	37.75	-0.13	-0.34%	37.33	38.87	57482	21900	2.56%
2026-07-23	37.03	37.88	0.65	1.75%	36.83	37.92	35322	13203	1.57%
2026-07-22	37.28	37.23	-0.46	-1.22%	36.75	38.02	50354	18803	2.24%
2026-07-21	36.04	37.69	1.65	4.58%	34.81	38.09	75831	27766	3.37%
2026-07-20	37.80	36.04	-0.71	-1.93%	35.21	38.40	99535	36238	4.43%
2026-07-17	38.65	36.75	-1.32	-3.47%	36.58	39.84	99535	38083	4.43%
2026-07-16	45.30	38.07	-7.38	-16.24%	37.96	45.30	178060	71913	7.92%
2026-07-15	46.89	45.45	-1.41	-3.01%	44.57	48.43	50226	22980	2.24%
2026-07-14	43.91	46.86	3.12	7.13%	43.20	47.33	81475	36988	3.63%
2026-07-13	44.90	43.74	-1.57	-3.47%	42.76	44.99	83819	36795	3.73%
2026-07-10	46.18	45.31	-1.19	-2.56%	44.83	47.10	95835	44033	4.27%
2026-07-09	49.41	46.50	-2.38	-4.87%	45.98	49.78	92455	43655	4.11%
2026-07-08	50.89	48.88	-2.37	-4.62%	48.80	52.00	61892	30888	2.75%
2026-07-07	51.86	51.25	-0.64	-1.23%	50.97	54.08	67396	35210	3.00%
2026-07-06	52.88	51.89	-1.01	-1.91%	51.35	53.77	62335	32531	2.77%
2026-07-03	53.89	52.90	-1.18	-2.18%	51.71	54.47	58911	31334	2.62%
2026-07-02	53.22	54.08	-0.42	-0.77%	51.50	55.35	83276	44788	3.71%
2026-07-01	53.00	54.50	2.02	3.85%	52.20	55.76	122558	66583	5.45%
2026-06-30	47.23	52.48	5.06	10.67%	46.91	53.12	135459	69138	6.03%
2026-06-29	47.50	47.42	0.02	0.04%	46.01	49.17	68622	32510	3.05%
2026-06-26	48.69	47.40	-2.04	-4.13%	46.71	48.77	64507	30806	2.87%
2026-06-25	49.89	49.44	-0.39	-0.78%	49.03	51.50	61163	30493	2.72%
2026-06-24	47.52	49.83	1.90	3.96%	47.11	51.54	90419	45263	4.02%
2026-06-23	50.00	47.93	-2.45	-4.86%	47.43	50.38	87822	42464	3.91%
2026-06-22	48.57	50.38	1.83	3.77%	47.56	50.77	97848	48093	4.35%
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%