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
2026-06-16	8.60	8.63	0.07	0.82%	8.37	8.64	146506	12449	3.92%
2026-06-15	8.48	8.56	0.14	1.66%	8.45	8.68	133571	11462	3.57%
2026-06-12	8.53	8.42	-0.02	-0.24%	8.35	8.58	127604	10812	3.41%
2026-06-11	8.72	8.44	-0.45	-5.06%	8.33	8.72	179698	15204	4.81%
2026-06-10	8.85	8.89	0.14	1.60%	8.61	9.01	175956	15542	4.71%
2026-06-09	8.69	8.75	0.24	2.82%	8.54	8.90	139190	12155	3.72%
2026-06-08	8.69	8.51	-0.44	-4.92%	8.42	8.91	152396	13183	4.08%
2026-06-05	8.88	8.95	-0.07	-0.78%	8.72	9.11	173810	15535	4.65%
2026-06-04	8.92	9.02	0.11	1.23%	8.61	9.04	209380	18497	5.60%
2026-06-03	9.08	8.91	-0.22	-2.41%	8.88	9.17	155553	14056	4.16%
2026-06-02	9.21	9.13	-0.08	-0.87%	8.80	9.23	181076	16312	4.84%
2026-06-01	9.08	9.21	0.04	0.44%	8.98	9.36	168134	15520	4.50%
2026-05-29	9.84	9.17	-0.80	-8.02%	9.06	9.97	314195	29708	8.40%
2026-05-28	9.95	9.97	-0.02	-0.20%	9.55	10.15	293272	28822	7.84%
2026-05-27	10.42	9.99	-0.53	-5.04%	9.97	10.63	289343	29516	7.74%
2026-05-26	10.79	10.52	-0.43	-3.93%	10.32	10.85	281908	29652	7.54%
2026-05-25	11.12	10.95	-0.17	-1.53%	10.59	11.30	359756	39081	9.62%
2026-05-22	11.03	11.12	0.20	1.83%	10.63	11.29	387110	42826	10.35%
2026-05-21	11.61	10.92	-0.69	-5.94%	10.76	11.71	442823	49891	11.84%
2026-05-20	11.92	11.61	-0.42	-3.49%	11.46	12.14	551108	64273	14.74%
2026-05-19	11.32	12.03	0.65	5.71%	11.14	12.60	865436	103521	23.14%
2026-05-18	10.25	11.38	1.34	13.35%	10.25	11.80	779911	85786	20.86%
2026-05-15	10.40	10.04	-0.25	-2.43%	9.98	10.53	244278	25003	6.53%
2026-05-14	11.00	10.29	-0.57	-5.25%	10.29	11.03	285162	29999	7.63%
2026-05-13	10.53	10.86	0.26	2.45%	10.45	10.96	239936	25906	6.42%
2026-05-12	10.86	10.60	-0.26	-2.39%	10.44	10.86	243390	25794	6.51%
2026-05-11	11.02	10.86	-0.06	-0.55%	10.73	11.10	246256	26774	6.59%
2026-05-08	10.90	10.92	0.05	0.46%	10.65	10.99	200544	21732	5.36%
2026-05-07	10.81	10.87	0.10	0.93%	10.78	11.02	249693	27198	6.68%
2026-05-06	10.29	10.77	0.57	5.59%	10.29	10.94	391422	41938	10.47%
2026-04-30	10.44	10.20	-0.27	-2.58%	10.20	10.55	209707	21587	5.61%
2026-04-29	10.40	10.47	0.05	0.48%	10.32	10.78	233666	24725	6.25%
2026-04-28	10.45	10.42	-0.14	-1.33%	10.30	10.63	187916	19595	5.03%
2026-04-27	10.32	10.56	0.21	2.03%	10.01	10.59	260086	26852	6.96%
2026-04-24	11.11	10.35	-0.98	-8.65%	10.21	11.13	488663	51285	13.07%
2026-04-23	11.08	11.33	-0.18	-1.56%	11.02	11.96	492225	56296	13.16%
2026-04-22	11.19	11.51	0.30	2.68%	10.81	11.57	502672	55734	13.44%
2026-04-21	11.68	11.21	-0.58	-4.92%	11.07	11.68	455837	51268	12.19%
2026-04-20	12.00	11.79	-0.27	-2.24%	11.67	12.06	427089	50440	11.42%
2026-04-17	12.18	12.06	-0.26	-2.11%	11.95	12.25	412407	49682	11.03%
2026-04-16	11.87	12.32	0.45	3.79%	11.83	12.38	562980	68736	15.06%
2026-04-15	12.21	11.87	-0.09	-0.75%	11.76	12.26	373052	44427	9.98%
2026-04-14	11.65	11.96	0.38	3.28%	11.65	12.48	632730	76432	16.92%
2026-04-13	11.20	11.58	0.07	0.61%	11.01	11.75	401805	45918	10.75%
2026-04-10	11.82	11.51	-0.27	-2.29%	11.43	11.96	476159	55289	12.73%
2026-04-09	12.01	11.78	-0.55	-4.46%	11.68	12.05	479834	56758	12.83%
2026-04-08	11.80	12.33	0.87	7.59%	11.69	12.35	672774	81382	17.99%
2026-04-07	11.56	11.46	-0.38	-3.21%	11.30	11.78	401373	46207	10.73%
2026-04-03	11.51	11.84	0.46	4.04%	11.22	11.99	645782	75679	17.27%
2026-04-02	11.95	11.38	-0.57	-4.77%	11.23	11.95	428812	49411	11.47%
2026-04-01	11.96	11.95	0.27	2.31%	11.67	12.10	482499	57362	12.90%
2026-03-31	11.73	11.68	-0.16	-1.35%	11.62	12.18	527852	62581	14.12%
2026-03-30	11.21	11.84	0.35	3.05%	11.00	11.98	615176	71592	16.45%
2026-03-27	11.23	11.49	0.06	0.52%	11.13	11.79	422541	48559	11.30%
2026-03-26	11.90	11.43	-0.25	-2.14%	11.42	12.50	586293	69639	15.68%
2026-03-25	11.54	11.68	0.03	0.26%	11.51	11.95	558837	65507	14.94%
2026-03-24	10.80	11.65	1.11	10.53%	10.62	11.85	676299	77224	18.09%
2026-03-23	10.43	10.54	-0.21	-1.95%	10.27	10.98	315603	33552	8.44%
2026-03-20	11.40	10.75	-0.47	-4.19%	10.74	11.40	324805	35868	8.69%
2026-03-19	11.15	11.22	-0.18	-1.58%	11.11	11.49	341804	38577	9.14%
2026-03-18	10.65	11.40	0.89	8.47%	10.65	11.41	504918	56067	13.50%
2026-03-17	10.79	10.51	-0.21	-1.96%	10.49	10.92	189644	20241	5.07%
2026-03-16	10.53	10.72	0.19	1.80%	10.37	10.83	201831	21362	5.40%
2026-03-13	11.01	10.53	-0.70	-6.23%	10.52	11.09	318222	34093	8.51%
2026-03-12	11.08	11.23	0.14	1.26%	10.82	11.45	403501	45077	10.79%
2026-03-11	11.29	11.09	-0.17	-1.51%	11.01	11.36	264262	29539	7.07%
2026-03-10	11.25	11.26	0.01	0.09%	11.18	11.80	482777	55053	12.91%
2026-03-09	10.70	11.25	0.69	6.53%	10.58	11.39	496943	54830	13.29%