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
2026-09-16	14.19	14.51	0.30	2.11%	14.08	14.60	28297	4072	1.28%
2026-09-15	14.45	14.21	-0.32	-2.20%	14.21	14.50	22464	3218	1.02%
2026-09-14	14.30	14.53	0.12	0.83%	14.20	14.62	35085	5063	1.59%
2026-09-11	14.65	14.41	-0.21	-1.44%	14.09	14.88	49285	7137	2.23%
2026-09-10	14.44	14.62	0.23	1.60%	14.16	14.85	52144	7600	2.36%
2026-09-09	14.42	14.39	-0.04	-0.28%	14.28	14.53	27231	3924	1.23%
2026-09-08	14.53	14.43	-0.23	-1.57%	14.36	14.66	31111	4509	1.41%
2026-09-07	14.50	14.66	0.14	0.96%	14.43	14.68	26126	3809	1.18%
2026-09-04	14.81	14.52	-0.20	-1.36%	14.41	14.98	37247	5481	1.69%
2026-09-03	15.05	14.72	-0.26	-1.74%	14.66	15.14	28668	4248	1.30%
2026-09-02	14.92	14.98	-0.07	-0.47%	14.83	15.08	29103	4353	1.32%
2026-09-01	15.20	15.05	-0.15	-0.99%	14.97	15.28	28445	4293	1.29%
2026-08-31	14.80	15.20	0.28	1.88%	14.74	15.28	45731	6881	2.07%
2026-08-28	15.23	14.92	-0.30	-1.97%	14.91	15.28	42039	6318	1.90%
2026-08-27	14.80	15.22	0.42	2.84%	14.66	15.24	43753	6572	1.98%
2026-08-26	14.90	14.80	-0.07	-0.47%	14.60	15.16	48124	7137	2.18%
2026-08-25	14.26	14.87	0.68	4.79%	14.03	14.95	44765	6533	2.03%
2026-08-24	14.44	14.19	-0.28	-1.94%	14.00	14.48	33648	4765	1.52%
2026-08-21	14.17	14.47	0.37	2.62%	13.78	14.50	45247	6434	2.05%
2026-08-20	13.81	14.10	0.45	3.30%	13.64	14.22	37580	5287	1.70%
2026-08-19	14.10	13.65	-0.62	-4.34%	13.58	14.17	42377	5850	1.92%
2026-08-18	14.24	14.27	-0.05	-0.35%	14.10	14.32	33050	4698	1.50%
2026-08-17	14.12	14.32	0.18	1.27%	13.95	14.35	38441	5460	1.74%
2026-08-14	14.20	14.14	0.09	0.64%	13.84	14.48	36412	5103	1.65%
2026-08-13	13.98	14.05	0.05	0.36%	13.98	14.34	42248	5992	1.91%
2026-08-12	13.43	14.00	0.51	3.78%	13.43	14.07	45284	6278	2.05%
2026-08-11	13.58	13.49	-0.17	-1.24%	13.38	13.68	22903	3093	1.04%
2026-08-10	13.58	13.66	0.12	0.89%	13.42	13.69	33301	4522	1.51%
2026-08-07	13.68	13.54	-0.14	-1.02%	13.40	13.72	34304	4642	1.55%
2026-08-06	13.51	13.68	0.06	0.44%	13.42	13.78	43607	5943	1.98%
2026-08-05	13.14	13.62	0.35	2.64%	13.14	13.76	59077	8015	2.68%
2026-08-04	12.95	13.27	0.45	3.51%	12.77	13.33	54942	7215	2.49%
2026-08-03	12.64	12.82	0.19	1.50%	12.53	12.89	41528	5311	1.88%
2026-07-31	12.46	12.63	0.37	3.02%	12.46	12.84	51031	6481	2.31%
2026-07-30	12.71	12.26	-0.44	-3.46%	12.20	12.75	52097	6502	2.36%
2026-07-29	12.62	12.70	0.10	0.79%	12.26	12.73	57329	7162	2.60%
2026-07-28	12.27	12.60	0.18	1.45%	12.27	12.89	54536	6914	2.47%
2026-07-27	12.02	12.42	0.41	3.41%	11.88	12.48	37396	4600	1.69%
2026-07-24	11.93	12.01	-0.12	-0.99%	11.89	12.25	39492	4760	1.79%
2026-07-23	11.80	12.13	0.35	2.97%	11.66	12.15	40675	4852	1.84%
2026-07-22	12.00	11.78	-0.31	-2.56%	11.69	12.16	51353	6114	2.33%
2026-07-21	11.81	12.09	0.26	2.20%	11.11	12.18	76830	9033	3.48%
2026-07-20	12.42	11.83	-0.54	-4.37%	11.60	12.63	71182	8649	3.22%
2026-07-17	13.21	12.37	-0.78	-5.93%	12.23	13.28	69109	8757	3.13%
2026-07-16	13.09	13.15	-0.03	-0.23%	12.84	13.55	61067	8087	2.77%
2026-07-15	13.00	13.18	0.13	1.00%	12.87	13.25	54114	7092	2.45%
2026-07-14	12.87	13.05	0.09	0.69%	12.44	13.08	57707	7411	2.61%
2026-07-13	14.17	12.96	-1.21	-8.54%	12.90	14.17	71854	9585	3.26%
2026-07-10	14.23	14.17	-0.14	-0.98%	14.17	14.64	59578	8574	2.70%
2026-07-09	14.15	14.31	0.16	1.13%	13.71	14.38	49397	6962	2.24%
2026-07-08	14.55	14.15	-0.30	-2.08%	13.89	14.60	45013	6365	2.04%
2026-07-07	14.62	14.45	-0.33	-2.23%	14.30	14.98	63013	9158	2.85%
2026-07-06	15.67	14.78	-0.88	-5.62%	14.60	15.68	83500	12532	3.78%
2026-07-03	15.84	15.66	-0.18	-1.14%	15.52	15.95	70906	11153	3.21%
2026-07-02	15.90	15.84	-0.14	-0.88%	15.35	16.80	82620	13322	3.74%
2026-07-01	15.82	15.98	0.17	1.08%	15.70	16.24	73812	11807	3.34%
2026-06-30	15.08	15.81	0.78	5.19%	15.00	16.18	95230	14927	4.31%
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%