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
2026-08-20	41.87	41.17	-0.91	-2.16%	40.87	42.00	12473	5145	7.42%
2026-08-19	41.13	42.08	0.95	2.31%	40.73	43.95	16964	7152	10.09%
2026-08-18	41.64	41.13	-0.30	-0.72%	40.51	41.66	5433	2223	3.23%
2026-08-17	41.36	41.43	0.40	0.97%	40.54	41.56	6244	2567	3.71%
2026-08-14	40.88	41.03	0.19	0.47%	40.50	41.30	6178	2526	3.67%
2026-08-13	41.25	40.84	-0.27	-0.66%	40.84	41.89	6207	2566	3.69%
2026-08-12	40.64	41.11	0.26	0.64%	40.64	41.42	4456	1831	2.65%
2026-08-11	40.68	40.85	-0.12	-0.29%	39.89	41.15	5652	2293	3.36%
2026-08-10	40.00	40.97	1.04	2.60%	39.43	41.06	6066	2454	3.61%
2026-08-07	40.00	39.93	0.10	0.25%	39.30	40.78	6371	2535	3.79%
2026-08-06	39.20	39.83	0.49	1.25%	39.05	40.04	6592	2608	3.92%
2026-08-05	39.52	39.34	-0.14	-0.35%	39.20	39.95	5708	2255	3.39%
2026-08-04	39.20	39.48	0.48	1.23%	39.00	40.09	7539	2979	4.48%
2026-08-03	38.20	39.00	0.90	2.36%	38.14	39.12	5321	2056	3.16%
2026-07-31	37.38	38.10	0.97	2.61%	37.21	38.37	5045	1917	3.00%
2026-07-30	37.99	37.13	-0.88	-2.32%	36.92	38.68	6837	2584	4.07%
2026-07-29	36.75	38.01	1.26	3.43%	36.65	38.50	8068	3031	4.80%
2026-07-28	36.36	36.75	0.19	0.52%	36.12	37.60	6839	2537	4.07%
2026-07-27	34.98	36.56	1.48	4.22%	34.98	36.84	7663	2771	4.56%
2026-07-24	35.85	35.08	-0.79	-2.20%	34.70	35.85	5375	1896	3.20%
2026-07-23	35.00	35.87	0.82	2.34%	34.90	35.96	5848	2078	3.48%
2026-07-22	36.02	35.05	-0.97	-2.69%	35.02	36.19	7601	2692	4.52%
2026-07-21	36.65	36.02	-0.45	-1.23%	34.19	36.65	10271	3654	6.11%
2026-07-20	38.10	36.47	-1.43	-3.77%	35.54	39.23	10433	3884	6.20%
2026-07-17	39.55	37.90	-1.65	-4.17%	37.49	40.17	8522	3297	5.07%
2026-07-16	39.08	39.55	0.16	0.41%	38.70	40.55	7445	2960	4.43%
2026-07-15	39.35	39.39	0.04	0.10%	39.01	40.13	5982	2370	3.56%
2026-07-14	39.00	39.35	0.61	1.57%	38.06	39.45	5667	2202	3.37%
2026-07-13	40.23	38.74	-1.29	-3.22%	38.70	40.50	7103	2791	4.22%
2026-07-10	39.25	40.03	1.08	2.77%	39.02	41.49	10139	4093	6.03%
2026-07-09	40.04	38.95	-1.29	-3.21%	38.36	40.44	9290	3641	5.53%
2026-07-08	41.29	40.24	-0.85	-2.07%	39.88	41.40	6576	2657	3.91%
2026-07-07	42.90	41.09	-1.96	-4.55%	40.90	43.49	10418	4333	6.20%
2026-07-06	43.82	43.05	-0.77	-1.76%	42.72	44.32	7992	3476	4.75%
2026-07-03	43.70	43.82	0.13	0.30%	43.47	44.86	10495	4645	6.24%
2026-07-02	42.55	43.69	1.46	3.46%	42.03	45.20	14609	6411	8.69%
2026-07-01	42.33	42.23	-0.14	-0.33%	41.51	43.16	10889	4602	6.48%
2026-06-30	42.36	42.37	0.19	0.45%	41.68	43.80	11199	4771	6.66%
2026-06-29	43.93	42.18	-1.53	-3.50%	41.23	44.00	11196	4742	6.66%
2026-06-26	44.54	43.71	-0.98	-2.19%	43.18	44.80	9356	4112	5.56%
2026-06-25	46.30	44.69	-1.26	-2.74%	44.42	46.30	9223	4157	5.49%
2026-06-24	46.95	45.95	-1.13	-2.40%	45.70	47.21	8150	3762	4.85%
2026-06-23	45.88	47.08	0.65	1.40%	45.80	48.18	10569	4956	6.29%
2026-06-22	47.19	46.43	-0.97	-2.05%	44.94	47.19	10946	5022	6.51%
2026-06-18	46.45	47.40	0.95	2.05%	45.01	47.80	13739	6425	8.17%
2026-06-17	45.23	46.45	0.68	1.49%	44.69	46.85	16310	7516	9.70%
2026-06-16	45.94	45.77	-0.25	-0.54%	44.58	46.85	13815	6292	8.22%
2026-06-15	46.51	46.02	-0.38	-0.82%	45.36	48.80	21446	9981	12.75%
2026-06-12	43.50	46.40	3.71	8.69%	42.60	49.30	23880	10980	14.20%
2026-06-11	43.80	42.69	-1.04	-2.38%	41.88	43.80	6922	2948	4.12%
2026-06-10	43.56	43.73	0.26	0.60%	41.87	44.23	10067	4334	5.99%
2026-06-09	43.14	43.47	0.77	1.80%	42.51	43.73	6878	2972	4.09%
2026-06-08	43.69	42.70	-1.71	-3.85%	42.11	44.40	9929	4290	5.90%
2026-06-05	43.13	44.41	0.97	2.23%	42.73	45.28	10339	4560	6.15%
2026-06-04	44.54	43.44	-1.43	-3.19%	42.70	44.65	11692	5075	6.95%
2026-06-03	45.61	44.87	-0.97	-2.12%	44.18	45.99	8629	3880	5.13%
2026-06-02	46.47	45.84	-0.61	-1.31%	45.44	47.16	9006	4141	5.36%
2026-06-01	44.86	46.45	1.36	3.02%	44.55	47.18	11456	5307	6.81%
2026-05-29	45.08	45.09	0.02	0.04%	44.28	46.58	17343	7869	10.31%
2026-05-28	45.95	45.07	-1.08	-2.34%	43.87	46.80	15802	7113	9.40%
2026-05-27	49.16	46.15	-3.01	-6.12%	45.51	49.56	17999	8395	10.70%
2026-05-26	50.09	49.16	-0.63	-1.27%	48.38	50.46	10177	5018	6.05%
2026-05-25	52.48	49.99	-2.43	-4.64%	49.50	52.77	13183	6655	7.84%
2026-05-22	51.25	52.42	0.89	1.73%	50.90	53.10	10065	5265	5.99%
2026-05-21	53.28	51.53	-1.55	-2.92%	51.39	54.08	8608	4552	5.12%
2026-05-20	54.04	53.08	-0.98	-1.81%	52.58	54.04	7211	3828	4.29%
2026-05-19	54.49	54.06	-0.61	-1.12%	53.42	54.95	9398	5076	5.59%
2026-05-18	53.17	54.67	1.78	3.37%	51.91	55.00	18481	9899	10.99%
2026-05-15	53.80	52.89	-0.97	-1.80%	52.48	55.37	17704	9559	10.53%
2026-05-14	53.27	53.86	0.85	1.60%	52.88	55.45	16012	8636	9.52%
2026-05-13	53.25	53.01	0.26	0.49%	52.36	53.38	6791	3595	4.04%