联合光电 (300691) - 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
2026-06-29	15.64	15.03	-0.73	-4.63%	14.76	16.03	119055	18175	5.39%
2026-06-26	15.70	15.76	-0.09	-0.57%	15.50	16.38	81478	12957	3.69%
2026-06-25	16.14	15.85	-0.35	-2.16%	15.75	16.59	71751	11496	3.25%
2026-06-24	16.16	16.20	-0.12	-0.74%	15.71	16.37	76306	12212	3.46%
2026-06-23	16.15	16.32	0.04	0.25%	16.08	16.90	95174	15698	4.31%
2026-06-22	16.73	16.28	-0.48	-2.86%	15.68	17.05	96725	15652	4.38%
2026-06-18	16.70	16.76	-0.11	-0.65%	16.33	17.02	83593	13994	3.79%
2026-06-17	16.50	16.87	0.17	1.02%	16.44	17.13	95065	16047	4.31%
2026-06-16	16.23	16.70	0.34	2.08%	16.15	16.75	105242	17389	4.77%
2026-06-15	15.91	16.36	0.30	1.87%	15.85	16.55	112574	18359	5.10%
2026-06-12	17.14	16.06	-1.12	-6.52%	15.90	17.18	183763	29941	8.32%
2026-06-11	16.30	17.18	0.66	4.00%	15.96	17.82	220880	37737	10.01%
2026-06-10	15.54	16.52	0.87	5.56%	15.41	16.70	108028	17257	4.89%
2026-06-09	15.68	15.65	0.18	1.16%	15.29	15.88	57078	8887	2.59%
2026-06-08	15.74	15.47	-0.57	-3.55%	15.25	16.25	77779	12217	3.52%
2026-06-05	15.49	16.04	0.49	3.15%	15.23	16.59	93483	14894	4.24%
2026-06-04	15.72	15.55	-0.19	-1.21%	15.45	16.16	62977	9908	2.85%
2026-06-03	15.73	15.74	-0.04	-0.25%	15.60	16.30	64539	10301	2.92%
2026-06-02	16.03	15.78	-0.32	-1.99%	15.77	16.35	71717	11428	3.25%
2026-06-01	16.13	16.10	0.07	0.44%	16.05	16.72	90167	14745	4.08%
2026-05-29	17.60	16.03	-1.55	-8.82%	15.93	17.71	95961	15784	4.35%
2026-05-28	17.41	17.58	0.00	0.00%	17.06	17.70	61849	10757	2.80%
2026-05-27	18.02	17.58	-0.53	-2.93%	17.37	18.28	78031	13809	3.53%
2026-05-26	18.31	18.11	-0.39	-2.11%	17.80	18.49	70778	12822	3.21%
2026-05-25	18.23	18.50	0.20	1.09%	18.11	18.66	81330	14992	3.68%
2026-05-22	18.16	18.30	0.40	2.23%	17.80	18.40	97754	17690	4.43%
2026-05-21	18.54	17.90	-0.47	-2.56%	17.81	19.20	136794	25445	6.20%
2026-05-20	18.50	18.37	-0.19	-1.02%	18.30	18.72	104444	19268	4.73%
2026-05-19	18.53	18.56	-0.01	-0.05%	18.23	18.93	184356	34113	8.35%
2026-05-18	19.74	18.57	0.42	2.31%	18.25	20.48	314038	59234	14.23%
2026-05-15	17.20	18.15	0.89	5.16%	16.94	18.40	140180	25042	6.35%
2026-05-14	17.43	17.26	-0.10	-0.58%	17.21	17.76	77812	13600	3.53%
2026-05-13	17.18	17.36	0.20	1.17%	16.95	17.44	41112	7107	1.86%
2026-05-12	17.49	17.16	-0.30	-1.72%	17.05	17.55	52354	9029	2.37%
2026-05-11	17.20	17.46	0.26	1.51%	17.19	17.52	60214	10463	2.73%
2026-05-08	16.94	17.20	0.20	1.18%	16.72	17.23	50402	8573	2.28%
2026-05-07	16.95	17.00	0.33	1.98%	16.64	17.07	52245	8832	2.37%
2026-05-06	16.45	16.67	0.27	1.65%	16.45	16.83	51036	8514	2.31%
2026-04-30	16.50	16.40	-0.10	-0.61%	16.25	16.61	47085	7709	2.13%
2026-04-29	16.31	16.50	0.09	0.55%	16.28	16.69	39109	6477	1.77%
2026-04-28	16.75	16.41	-0.41	-2.44%	16.30	16.85	43665	7187	1.98%
2026-04-27	16.37	16.82	0.45	2.75%	16.33	16.89	55616	9287	2.52%
2026-04-24	16.43	16.37	0.10	0.61%	16.24	16.99	71668	11806	3.25%
2026-04-23	16.50	16.27	-1.08	-6.22%	16.14	16.70	120366	19682	5.45%
2026-04-22	16.93	17.35	0.42	2.48%	16.80	17.45	74919	12929	3.39%
2026-04-21	16.91	16.93	0.02	0.12%	16.61	16.96	28171	4729	1.28%
2026-04-20	16.73	16.91	0.18	1.08%	16.62	17.04	32651	5521	1.48%
2026-04-17	16.45	16.73	0.22	1.33%	16.45	16.81	31603	5267	1.43%
2026-04-16	16.51	16.51	0.01	0.06%	16.25	16.61	32430	5332	1.47%
2026-04-15	16.70	16.50	-0.09	-0.54%	16.38	16.77	31080	5147	1.41%
2026-04-14	16.76	16.59	0.02	0.12%	16.40	16.84	31683	5249	1.44%
2026-04-13	16.60	16.57	-0.14	-0.84%	16.45	16.77	30510	5053	1.38%
2026-04-10	16.71	16.71	0.09	0.54%	16.69	16.90	38891	6532	1.76%
2026-04-09	16.35	16.62	0.16	0.97%	16.21	16.95	61300	10226	2.78%
2026-04-08	15.75	16.46	1.00	6.47%	15.74	16.50	57531	9281	2.61%
2026-04-07	15.40	15.46	0.06	0.39%	15.20	15.53	36388	5601	1.65%
2026-04-03	15.41	15.40	0.07	0.46%	15.21	15.53	37844	5821	1.71%
2026-04-02	15.55	15.33	-0.25	-1.60%	15.16	15.65	36874	5690	1.67%
2026-04-01	15.47	15.58	0.33	2.16%	15.38	15.64	35843	5560	1.62%
2026-03-31	15.55	15.25	-0.35	-2.24%	15.20	15.67	37258	5747	1.69%
2026-03-30	15.40	15.60	0.03	0.19%	15.20	15.60	37513	5799	1.70%
2026-03-27	15.40	15.57	0.13	0.84%	15.27	15.79	47192	7361	2.14%
2026-03-26	15.90	15.44	-0.48	-3.02%	15.26	16.06	46530	7240	2.11%
2026-03-25	15.62	15.92	0.36	2.31%	15.62	16.18	61357	9803	2.78%
2026-03-24	15.45	15.56	0.40	2.64%	15.00	15.61	72323	11070	3.28%
2026-03-23	16.02	15.16	-1.76	-10.40%	14.95	16.45	155139	24169	7.03%