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
2026-06-18	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%
2026-05-12	53.23	52.75	-0.43	-0.81%	52.15	54.63	9611	5098	5.72%
2026-05-11	52.60	53.18	0.79	1.51%	52.00	53.48	8145	4301	4.84%
2026-05-08	51.30	52.39	1.09	2.12%	51.12	52.48	6687	3472	3.98%
2026-05-07	51.05	51.30	0.36	0.71%	50.71	51.86	6461	3326	3.84%
2026-05-06	51.20	50.94	0.47	0.93%	50.30	52.36	10189	5213	6.06%
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%