利安科技 (300784) - 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	49.69	50.47	0.67	1.35%	49.69	50.85	4705	2373	2.80%
2026-04-29	49.48	49.80	0.62	1.26%	48.96	50.43	8076	4033	4.80%
2026-04-28	49.39	49.18	-0.36	-0.73%	48.70	49.90	8635	4256	5.14%
2026-04-27	48.62	49.54	0.86	1.77%	47.81	49.90	7699	3772	4.58%
2026-04-24	48.04	48.68	0.16	0.33%	47.20	49.20	7764	3744	4.62%
2026-04-23	50.35	48.52	-2.19	-4.32%	48.31	50.71	9453	4636	5.58%
2026-04-22	50.88	50.71	0.13	0.26%	50.25	50.89	4974	2520	2.94%
2026-04-21	50.87	50.58	-0.08	-0.16%	50.13	50.87	3177	1601	1.88%
2026-04-20	50.25	50.66	0.33	0.66%	50.10	50.80	3983	2010	2.35%
2026-04-17	50.80	50.33	-0.25	-0.49%	50.00	50.80	4946	2488	2.92%
2026-04-16	49.83	50.58	0.74	1.48%	49.55	50.72	6362	3184	3.76%
2026-04-15	49.60	49.84	0.50	1.01%	49.44	51.21	10490	5261	6.20%
2026-04-14	49.70	49.34	0.09	0.18%	48.85	49.98	4496	2216	2.66%
2026-04-13	49.38	49.25	-0.23	-0.46%	48.70	49.70	4751	2339	2.81%
2026-04-10	49.60	49.48	0.55	1.12%	49.40	50.29	5870	2924	3.47%
2026-04-09	49.58	48.93	-0.64	-1.29%	48.61	50.20	6319	3112	3.73%
2026-04-08	48.88	49.57	1.71	3.57%	48.80	49.69	7453	3678	4.40%
2026-04-07	46.29	47.86	1.80	3.91%	45.83	48.14	7354	3487	4.34%
2026-04-03	47.33	46.06	-1.22	-2.58%	45.80	47.48	5825	2699	3.44%
2026-04-02	48.39	47.28	-1.12	-2.31%	46.90	48.60	6490	3093	3.83%
2026-04-01	48.48	48.40	1.03	2.17%	47.66	48.91	7559	3650	4.46%
2026-03-31	48.61	47.37	-1.10	-2.27%	47.36	48.96	7832	3761	4.63%
2026-03-30	48.29	48.47	0.18	0.37%	47.60	48.58	5612	2705	3.32%
2026-03-27	47.10	48.29	0.86	1.81%	46.70	48.60	6125	2940	3.62%
2026-03-26	48.64	47.43	-1.21	-2.49%	47.20	48.89	4966	2375	2.93%
2026-03-25	48.08	48.64	1.03	2.16%	47.86	49.20	6048	2942	3.57%
2026-03-24	46.82	47.61	2.16	4.75%	46.03	47.77	9931	4651	5.87%
2026-03-23	48.50	45.45	-3.61	-7.36%	45.00	48.50	10844	5072	6.41%
2026-03-20	51.13	49.06	-1.38	-2.74%	48.90	51.14	7944	3953	4.69%
2026-03-19	52.00	50.44	-1.62	-3.11%	50.13	52.00	8442	4282	4.99%
2026-03-18	51.74	52.06	0.57	1.11%	51.04	52.23	7516	3891	4.44%
2026-03-17	53.11	51.49	-1.09	-2.07%	51.16	53.45	6805	3550	4.02%
2026-03-16	52.40	52.58	0.21	0.40%	52.01	52.87	5459	2860	3.22%
2026-03-13	52.51	52.37	-0.41	-0.78%	52.20	53.60	5150	2723	3.04%
2026-03-12	53.60	52.78	-0.62	-1.16%	52.59	53.90	7376	3924	4.36%
2026-03-11	54.35	53.40	-0.62	-1.15%	52.78	54.62	11094	5950	6.55%
2026-03-10	52.77	54.02	2.09	4.02%	52.75	54.15	9668	5188	5.71%
2026-03-09	51.97	51.93	-0.95	-1.80%	51.23	52.78	8718	4524	5.15%
2026-03-06	51.63	52.88	1.26	2.44%	51.63	52.95	6930	3640	4.09%
2026-03-05	51.44	51.62	0.80	1.57%	51.31	52.38	8777	4550	5.18%
2026-03-04	51.00	50.82	-0.66	-1.28%	50.38	51.53	8913	4541	5.27%
2026-03-03	53.97	51.48	-2.07	-3.87%	51.34	54.48	11709	6186	6.92%
2026-03-02	55.15	53.55	-2.86	-5.07%	53.39	55.93	13810	7481	8.16%
2026-02-27	56.90	56.41	-0.23	-0.41%	55.70	56.92	7808	4394	4.61%
2026-02-26	57.48	56.64	-0.57	-1.00%	56.33	57.48	8820	4997	5.21%
2026-02-25	57.78	57.21	0.00	0.00%	56.78	57.78	6943	3971	4.10%
2026-02-24	56.71	57.21	1.13	2.01%	56.11	57.50	7163	4072	4.23%
2026-02-13	56.30	56.08	-0.23	-0.41%	56.00	57.17	5203	2943	3.07%
2026-02-12	56.99	56.31	-0.39	-0.69%	55.90	57.02	7780	4389	4.60%
2026-02-11	56.84	56.70	-0.20	-0.35%	56.70	57.20	6518	3711	3.85%
2026-02-10	57.92	56.90	-0.67	-1.16%	56.83	57.92	10538	6033	6.22%
2026-02-09	58.00	57.57	0.55	0.96%	56.87	58.50	10178	5845	6.01%
2026-02-06	56.95	57.02	0.01	0.02%	56.50	58.02	10166	5825	6.01%
2026-02-05	57.00	57.01	-0.15	-0.26%	56.61	58.43	12682	7279	7.49%
2026-02-04	58.17	57.16	-1.63	-2.77%	56.56	58.70	16799	9605	9.92%
2026-02-03	59.52	58.79	0.11	0.19%	57.13	59.99	22416	13072	13.24%
2026-02-02	63.00	58.68	-4.95	-7.78%	58.59	63.93	32204	19596	19.02%
2026-01-30	60.92	63.63	2.09	3.40%	60.32	64.00	35978	22768	21.25%
2026-01-29	59.70	61.54	0.62	1.02%	59.30	63.10	38600	23886	22.80%
2026-01-28	57.56	60.92	3.14	5.43%	56.68	62.86	45089	27203	26.63%
2026-01-27	55.40	57.78	2.20	3.96%	53.63	58.38	29594	16767	17.48%
2026-01-26	54.23	55.58	1.37	2.53%	54.23	57.40	25771	14436	15.22%