安联锐视 (301042) - 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
2025-04-03	37.18	36.76	-0.79	-2.10%	36.47	37.76	10735	3977	1.58%
2025-04-02	37.00	37.55	0.50	1.35%	36.75	38.48	13558	5115	1.99%
2025-04-01	36.65	37.05	0.58	1.59%	36.56	37.27	8701	3220	1.28%
2025-03-31	36.12	36.47	-0.07	-0.19%	35.88	36.67	10251	3714	1.51%
2025-03-28	36.51	36.54	-0.05	-0.14%	36.51	37.30	12159	4482	1.79%
2025-03-27	37.40	36.59	-0.91	-2.43%	36.35	37.40	12228	4501	1.80%
2025-03-26	37.20	37.50	0.32	0.86%	36.91	37.85	13733	5151	2.02%
2025-03-25	38.16	37.18	-1.41	-3.65%	36.78	38.92	23055	8697	3.39%
2025-03-24	37.98	38.59	0.49	1.29%	36.20	38.64	27331	10230	4.01%
2025-03-21	39.87	38.10	-1.89	-4.73%	38.10	39.93	24770	9603	3.64%
2025-03-20	39.78	39.99	0.47	1.19%	39.31	40.37	25282	10114	3.71%
2025-03-19	39.40	39.52	0.12	0.30%	39.00	40.58	23152	9219	3.40%
2025-03-18	39.63	39.40	0.40	1.03%	39.02	39.92	23019	9075	3.38%
2025-03-17	38.18	39.00	0.88	2.31%	38.00	39.05	20119	7779	2.95%
2025-03-14	38.00	38.12	-0.13	-0.34%	37.26	38.20	18652	7058	2.74%
2025-03-13	38.81	38.25	-0.62	-1.60%	37.82	38.81	14296	5455	2.10%
2025-03-12	38.67	38.87	0.40	1.04%	38.51	39.09	13408	5205	1.97%
2025-03-11	38.53	38.47	-0.43	-1.11%	37.89	38.73	14289	5472	2.10%
2025-03-10	39.13	38.90	-0.10	-0.26%	38.70	39.21	14322	5577	2.10%
2025-03-07	39.01	39.00	0.14	0.36%	38.40	39.66	20134	7867	2.96%
2025-03-06	38.16	38.86	0.79	2.08%	38.16	39.10	20721	8042	3.04%
2025-03-05	38.12	38.07	-0.14	-0.37%	37.61	38.28	8929	3383	1.31%
2025-03-04	37.22	38.21	0.71	1.89%	37.20	38.24	10065	3818	1.48%
2025-03-03	37.78	37.50	0.24	0.64%	37.27	38.34	13978	5293	2.05%
2025-02-28	39.23	37.26	-2.19	-5.55%	37.20	39.23	17609	6706	2.59%
2025-02-27	39.70	39.45	-0.25	-0.63%	38.49	39.70	17423	6822	2.56%
2025-02-26	38.52	39.70	1.08	2.80%	38.52	39.80	23540	9243	3.46%
2025-02-25	38.83	38.62	-0.45	-1.15%	38.19	38.98	12827	4950	1.88%
2025-02-24	39.00	39.07	0.16	0.41%	38.21	39.30	17934	6945	2.63%
2025-02-21	39.26	38.91	0.03	0.08%	38.51	39.26	20288	7881	2.98%
2025-02-20	38.18	38.88	1.03	2.72%	38.00	39.30	22285	8654	3.27%
2025-02-19	36.64	37.85	1.22	3.33%	36.64	37.88	12426	4647	1.83%
2025-02-18	37.80	36.63	-1.24	-3.27%	36.50	37.99	11605	4333	1.70%
2025-02-17	37.50	37.87	0.11	0.29%	37.50	38.10	12198	4608	1.79%
2025-02-14	37.72	37.76	0.28	0.75%	37.33	38.35	12372	4685	1.82%
2025-02-13	38.44	37.48	-1.25	-3.23%	37.38	38.63	16327	6176	2.40%
2025-02-12	38.30	38.73	0.35	0.91%	38.01	38.87	14720	5678	2.16%
2025-02-11	38.72	38.38	-0.62	-1.59%	38.00	38.79	18351	7046	2.70%
2025-02-10	37.77	39.00	1.58	4.22%	37.37	39.39	25818	9896	3.79%
2025-02-07	37.21	37.42	0.19	0.51%	36.99	37.94	18499	6933	2.72%
2025-02-06	36.02	37.23	0.89	2.45%	35.80	37.29	19529	7177	2.87%
2025-02-05	35.54	36.34	0.86	2.42%	35.54	36.47	12419	4478	1.82%
2025-01-27	36.20	35.48	-0.26	-0.73%	35.38	36.38	14645	5250	3.42%
2025-01-24	35.39	35.74	0.18	0.51%	35.39	36.16	13493	4826	3.15%
2025-01-23	36.05	35.56	-0.20	-0.56%	35.51	36.47	8818	3182	2.06%
2025-01-22	35.88	35.76	-0.44	-1.22%	35.60	36.27	6839	2453	1.60%
2025-01-21	36.32	36.20	0.05	0.14%	35.55	36.54	9165	3295	2.14%
2025-01-20	35.38	36.15	0.81	2.29%	35.38	36.33	11514	4153	2.69%
2025-01-17	35.38	35.34	-0.04	-0.11%	34.78	35.69	9047	3182	2.12%
2025-01-16	34.90	35.38	0.75	2.17%	34.90	36.37	18458	6598	4.32%
2025-01-15	34.28	34.63	0.35	1.02%	34.01	35.18	11185	3873	2.61%
2025-01-14	32.85	34.28	1.76	5.41%	32.53	34.38	10793	3642	2.52%
2025-01-13	32.30	32.52	-0.38	-1.16%	31.61	33.00	8206	2654	1.92%
2025-01-10	34.12	32.90	-1.26	-3.69%	32.90	34.38	8108	2735	1.90%
2025-01-09	33.46	34.16	0.66	1.97%	33.05	34.76	11845	4071	2.77%
2025-01-08	33.81	33.50	-0.61	-1.79%	32.35	34.26	10188	3409	2.38%
2025-01-07	32.76	34.11	1.20	3.65%	32.76	34.14	10891	3659	2.55%
2025-01-06	33.56	32.91	-0.41	-1.23%	32.11	33.56	10124	3329	2.37%
2025-01-03	35.33	33.32	-1.08	-3.14%	33.20	35.40	14518	4989	3.39%
2025-01-02	36.25	34.40	-1.59	-4.42%	34.11	36.28	14649	5154	3.42%
2024-12-31	37.21	35.99	-1.16	-3.12%	35.78	37.45	14447	5294	3.38%
2024-12-30	37.40	37.15	-0.66	-1.75%	36.86	37.81	13450	5015	3.14%
2024-12-27	38.00	37.81	-0.32	-0.84%	37.65	38.59	13894	5295	3.25%
2024-12-26	37.11	38.13	0.95	2.56%	37.11	38.69	16271	6209	3.80%