立昂技术 (300603) - 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
2025-09-16	11.11	11.23	0.15	1.35%	11.05	11.23	100718	11234	2.72%
2025-09-15	11.20	11.08	-0.11	-0.98%	11.02	11.22	100444	11139	2.72%
2025-09-12	11.18	11.19	0.03	0.27%	11.11	11.44	134927	15210	3.65%
2025-09-11	10.90	11.16	0.30	2.76%	10.76	11.18	142944	15761	3.87%
2025-09-10	10.81	10.86	0.14	1.31%	10.74	10.91	104796	11350	2.84%
2025-09-09	11.01	10.72	-0.56	-4.96%	10.70	11.01	202113	21879	5.47%
2025-09-08	11.20	11.28	0.05	0.45%	11.08	11.29	120647	13517	3.26%
2025-09-05	10.98	11.23	0.29	2.65%	10.85	11.23	120567	13349	3.26%
2025-09-04	11.12	10.94	-0.08	-0.73%	10.79	11.21	131677	14540	3.56%
2025-09-03	11.45	11.02	-0.39	-3.42%	11.00	11.49	151208	16946	4.09%
2025-09-02	11.97	11.41	-0.53	-4.44%	11.27	11.98	222729	25588	6.03%
2025-09-01	11.87	11.94	0.27	2.31%	11.80	12.08	198238	23721	5.36%
2025-08-29	11.95	11.67	-0.30	-2.51%	11.64	11.96	180924	21250	4.89%
2025-08-28	12.15	11.97	-0.13	-1.07%	11.46	12.24	327656	38860	8.86%
2025-08-27	12.58	12.10	-0.71	-5.54%	12.10	12.75	459480	57160	12.40%
2025-08-26	12.93	12.81	-0.21	-1.61%	12.81	13.12	253398	32777	6.84%
2025-08-25	13.13	13.02	0.12	0.93%	12.88	13.20	301136	39266	8.13%
2025-08-22	12.90	12.90	-0.07	-0.54%	12.84	13.09	261993	33936	7.07%
2025-08-21	13.05	12.97	-0.15	-1.14%	12.90	13.25	300021	39198	8.10%
2025-08-20	12.79	13.12	0.08	0.61%	12.72	13.15	366950	47339	9.90%
2025-08-19	12.96	13.04	0.45	3.57%	12.96	13.66	640929	84892	17.30%
2025-08-18	12.24	12.59	0.33	2.69%	12.24	12.59	276308	34425	7.46%
2025-08-15	12.17	12.26	0.12	0.99%	12.17	12.32	206021	25229	5.56%
2025-08-14	12.66	12.14	-0.47	-3.73%	12.13	12.68	303891	37376	8.20%
2025-08-13	12.80	12.61	-0.26	-2.02%	12.53	12.80	380061	48001	10.26%
2025-08-12	12.40	12.87	0.38	3.04%	12.23	13.07	511444	64952	13.81%
2025-08-11	12.05	12.49	0.40	3.31%	12.02	12.70	413307	51594	11.16%
2025-08-08	12.07	12.09	0.12	1.00%	11.75	12.20	308300	37070	8.32%
2025-08-07	11.91	11.97	0.04	0.34%	11.78	12.01	188038	22391	5.08%
2025-08-06	11.87	11.93	0.06	0.51%	11.81	11.97	168629	20076	4.55%
2025-08-05	11.75	11.87	0.12	1.02%	11.66	11.90	157982	18646	4.26%
2025-08-04	11.63	11.75	0.04	0.34%	11.57	11.76	99810	11660	2.69%
2025-08-01	11.66	11.71	0.22	1.91%	11.53	11.77	156254	18225	4.22%
2025-07-31	11.50	11.49	-0.02	-0.17%	11.46	11.78	162618	18954	4.39%
2025-07-30	11.68	11.51	-0.27	-2.29%	11.42	11.77	160277	18533	4.33%
2025-07-29	11.82	11.78	-0.14	-1.17%	11.58	11.87	158969	18613	4.29%
2025-07-28	11.86	11.92	0.08	0.68%	11.73	11.94	153144	18108	4.13%
2025-07-25	11.79	11.84	0.02	0.17%	11.78	11.92	130070	15399	3.51%
2025-07-24	11.69	11.82	0.08	0.68%	11.69	11.85	150209	17703	4.05%
2025-07-23	12.10	11.74	-0.43	-3.53%	11.60	12.10	258288	30629	6.97%
2025-07-22	12.03	12.17	0.12	1.00%	11.73	12.29	410768	49384	11.09%
2025-07-21	11.80	12.05	0.20	1.69%	11.71	12.06	306265	36449	8.27%
2025-07-18	11.56	11.85	0.28	2.42%	11.45	11.87	335355	39293	9.05%
2025-07-17	11.42	11.57	0.05	0.43%	11.38	11.63	175013	20172	4.72%
2025-07-16	11.53	11.52	-0.01	-0.09%	11.42	11.86	283076	32974	7.64%
2025-07-15	11.30	11.53	0.17	1.50%	11.21	11.70	324967	37234	8.77%
2025-07-14	11.49	11.36	-0.15	-1.30%	11.22	11.51	152922	17318	4.13%
2025-07-11	11.34	11.51	0.17	1.50%	11.17	11.57	234489	26785	6.33%
2025-07-10	11.47	11.34	-0.23	-1.99%	11.24	11.52	260624	29581	7.03%
2025-07-09	11.40	11.57	0.35	3.12%	11.36	11.93	499007	58318	13.47%
2025-07-08	10.95	11.22	0.30	2.75%	10.83	11.24	138685	15405	3.74%
2025-07-07	10.97	10.92	-0.10	-0.91%	10.83	10.99	105716	11535	2.85%
2025-07-04	11.05	11.02	-0.01	-0.09%	11.00	11.42	193509	21576	5.22%
2025-07-03	10.98	11.03	0.07	0.64%	10.95	11.13	81808	9023	2.21%
2025-07-02	11.09	10.96	-0.20	-1.79%	10.86	11.18	103585	11363	2.80%
2025-07-01	11.31	11.16	-0.14	-1.24%	11.06	11.33	118259	13231	3.19%
2025-06-30	11.23	11.30	0.07	0.62%	11.23	11.33	126894	14310	3.43%
2025-06-27	11.20	11.23	0.01	0.09%	11.15	11.32	130410	14669	3.52%
2025-06-26	11.11	11.22	0.12	1.08%	11.00	11.33	183672	20541	4.96%
2025-06-25	11.02	11.10	0.09	0.82%	10.93	11.11	138095	15239	3.73%
2025-06-24	10.62	11.01	0.42	3.97%	10.62	11.05	150814	16455	4.07%
2025-06-23	10.13	10.59	0.30	2.92%	10.13	10.68	95216	9947	2.57%
2025-06-20	10.51	10.29	-0.23	-2.19%	10.27	10.57	90956	9442	2.46%
2025-06-19	10.78	10.52	-0.30	-2.77%	10.51	10.90	118220	12619	3.19%
2025-06-18	10.90	10.82	-0.10	-0.92%	10.73	10.92	83265	9003	2.25%
2025-06-17	11.10	10.92	-0.08	-0.73%	10.83	11.13	96908	10565	2.62%
2025-06-16	10.61	11.00	0.30	2.80%	10.60	11.05	126397	13815	3.41%
2025-06-13	11.10	10.70	-0.49	-4.38%	10.68	11.12	174946	18989	4.72%
2025-06-12	11.20	11.19	-0.09	-0.80%	11.11	11.33	119149	13377	3.22%
2025-06-11	11.27	11.28	-0.01	-0.09%	11.16	11.38	122397	13811	3.30%
2025-06-10	11.45	11.29	-0.17	-1.48%	11.00	11.45	216898	24312	5.85%
2025-06-09	11.38	11.46	0.04	0.35%	11.33	11.63	247998	28420	6.69%