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
2026-04-30	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%
2026-03-20	17.18	16.92	-0.14	-0.82%	16.85	17.92	89804	15669	4.07%
2026-03-19	17.21	17.06	-0.28	-1.61%	16.97	17.36	41620	7135	1.89%
2026-03-18	16.99	17.34	0.47	2.79%	16.87	17.35	43556	7467	1.97%
2026-03-17	17.60	16.87	-0.61	-3.49%	16.84	17.66	54933	9423	2.49%
2026-03-16	17.58	17.48	-0.15	-0.85%	17.00	17.58	59142	10251	2.68%
2026-03-13	17.73	17.63	-0.18	-1.01%	17.56	18.06	70421	12562	3.19%
2026-03-12	17.67	17.81	0.07	0.39%	17.65	18.10	68448	12213	3.10%
2026-03-11	17.71	17.74	0.04	0.23%	17.61	17.98	69746	12409	3.16%
2026-03-10	17.45	17.70	0.38	2.19%	17.42	17.88	66591	11775	3.02%
2026-03-09	17.52	17.32	-0.56	-3.13%	17.02	17.68	94689	16349	4.29%
2026-03-06	17.60	17.88	-0.06	-0.33%	17.42	18.16	158682	28318	7.19%
2026-03-05	16.68	17.94	1.66	10.20%	16.68	18.66	256102	46229	11.60%
2026-03-04	16.50	16.28	-0.38	-2.28%	16.18	16.70	54503	8954	2.47%
2026-03-03	17.41	16.66	-0.78	-4.47%	16.61	17.65	55713	9513	2.52%
2026-03-02	17.71	17.44	-0.55	-3.06%	17.29	17.88	46511	8157	2.11%
2026-02-27	17.99	17.99	-0.10	-0.55%	17.76	18.10	34068	6105	1.54%
2026-02-26	17.90	18.09	0.19	1.06%	17.82	18.15	43822	7906	1.99%
2026-02-25	18.01	17.90	-0.05	-0.28%	17.83	18.14	41224	7402	1.87%
2026-02-24	18.16	17.95	0.17	0.96%	17.90	18.55	64560	11682	2.92%
2026-02-13	17.70	17.78	0.26	1.48%	17.63	18.19	73600	13166	3.33%
2026-02-12	17.54	17.52	-0.03	-0.17%	17.40	17.65	24575	4306	1.11%
2026-02-11	17.60	17.55	-0.04	-0.23%	17.55	17.75	23932	4222	1.08%
2026-02-10	17.51	17.59	0.03	0.17%	17.48	17.72	29702	5241	1.35%
2026-02-09	17.26	17.56	0.42	2.45%	17.26	17.59	39769	6948	1.80%
2026-02-06	17.06	17.14	-0.03	-0.17%	16.98	17.33	29280	5043	1.33%
2026-02-05	17.09	17.17	-0.01	-0.06%	17.05	17.35	31086	5353	1.41%
2026-02-04	17.28	17.18	-0.11	-0.64%	17.08	17.40	29409	5065	1.33%
2026-02-03	17.20	17.29	0.29	1.71%	17.05	17.35	28795	4965	1.30%
2026-02-02	17.12	17.00	-0.17	-0.99%	17.00	17.56	58815	10187	2.66%
2026-01-30	16.83	17.17	0.46	2.75%	16.83	17.30	69899	11943	3.17%
2026-01-29	17.16	16.71	-0.49	-2.85%	16.64	17.17	56977	9620	2.58%
2026-01-28	17.56	17.20	-0.37	-2.11%	17.10	17.72	49290	8567	2.23%
2026-01-27	17.55	17.57	-0.07	-0.40%	16.92	17.65	57006	9872	2.58%
2026-01-26	18.18	17.64	-0.54	-2.97%	17.39	18.18	78408	13842	3.55%