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
2025-09-16	44.84	44.12	-0.72	-1.61%	43.50	44.85	19272	8501	2.92%
2025-09-15	43.24	44.84	1.56	3.60%	42.50	45.00	28314	12543	4.29%
2025-09-12	42.08	43.28	1.29	3.07%	41.70	43.95	32789	14194	4.97%
2025-09-11	41.74	41.99	0.25	0.60%	41.00	42.34	18610	7778	2.82%
2025-09-10	41.50	41.74	0.79	1.93%	40.85	42.40	23658	9852	3.59%
2025-09-09	42.35	40.95	-1.22	-2.89%	40.61	42.68	29101	12125	4.41%
2025-09-08	41.96	42.17	0.27	0.64%	41.01	42.50	24256	10111	3.68%
2025-09-05	42.00	41.90	0.53	1.28%	40.80	42.00	19631	8150	2.98%
2025-09-04	41.84	41.37	0.67	1.65%	40.30	42.19	28656	11872	4.34%
2025-09-03	39.87	40.70	0.84	2.11%	39.57	42.79	36741	15143	5.57%
2025-09-02	38.82	39.86	1.04	2.68%	37.36	40.21	29969	11644	4.54%
2025-09-01	39.52	38.82	-0.70	-1.77%	38.71	39.66	15316	5981	2.32%
2025-08-29	39.99	39.52	-0.76	-1.89%	39.19	40.18	17119	6776	2.59%
2025-08-28	40.10	40.28	0.07	0.17%	38.52	40.73	30871	12271	4.68%
2025-08-27	41.87	40.21	-1.99	-4.72%	40.18	43.15	33720	14178	5.11%
2025-08-26	42.13	42.20	0.75	1.81%	41.22	42.60	24542	10330	3.72%
2025-08-25	42.82	41.45	-0.37	-0.88%	41.17	42.96	22847	9515	3.46%
2025-08-22	40.84	41.82	0.86	2.10%	40.70	41.93	20610	8523	3.12%
2025-08-21	41.16	40.96	-0.31	-0.75%	40.78	41.45	16780	6893	2.54%
2025-08-20	39.88	41.27	1.39	3.49%	39.55	41.48	26282	10695	3.98%
2025-08-19	39.89	39.88	0.10	0.25%	39.06	39.95	15566	6153	2.36%
2025-08-18	40.00	39.78	0.18	0.45%	39.65	40.30	14713	5870	2.23%
2025-08-15	38.82	39.60	0.59	1.51%	38.56	40.23	18648	7391	2.83%
2025-08-14	39.35	39.01	-0.29	-0.74%	38.25	40.38	27156	10593	4.12%
2025-08-13	40.12	39.30	-0.81	-2.02%	39.21	40.43	25945	10281	3.93%
2025-08-12	40.85	40.11	-0.49	-1.21%	39.90	41.46	19405	7836	2.94%
2025-08-11	39.98	40.60	0.62	1.55%	39.90	40.97	16631	6762	2.52%
2025-08-08	40.83	39.98	-1.05	-2.56%	39.57	41.10	18018	7201	2.73%
2025-08-07	41.29	41.03	-0.25	-0.61%	40.90	41.80	15943	6582	2.42%
2025-08-06	40.38	41.28	1.01	2.51%	40.28	41.48	15550	6336	2.36%
2025-08-05	40.24	40.27	0.40	1.00%	39.80	40.50	14751	5911	2.24%
2025-08-04	40.00	39.87	-0.69	-1.70%	39.58	40.60	23551	9414	3.57%
2025-08-01	40.77	40.56	-0.16	-0.39%	39.01	44.18	45253	18660	6.86%
2025-07-31	40.42	40.72	-0.05	-0.12%	40.25	41.13	12589	5103	1.91%
2025-07-30	40.77	40.77	0.00	0.00%	40.11	41.13	9759	3967	1.48%
2025-07-29	41.20	40.77	-0.55	-1.33%	40.36	41.43	11633	4734	1.76%
2025-07-28	40.80	41.32	0.50	1.22%	40.45	41.36	14880	6099	2.26%
2025-07-25	40.33	40.82	0.49	1.21%	39.96	40.93	14711	5936	2.23%
2025-07-24	40.30	40.33	0.03	0.07%	40.21	40.89	11146	4515	1.69%
2025-07-23	41.49	40.30	-0.83	-2.02%	40.21	41.49	15297	6201	2.32%
2025-07-22	41.54	41.13	-0.40	-0.96%	41.00	41.97	15576	6457	2.29%
2025-07-21	41.00	41.53	0.53	1.29%	40.72	41.98	14468	6000	2.13%
2025-07-18	40.80	41.00	0.21	0.51%	40.51	41.34	15326	6280	2.25%
2025-07-17	40.31	40.79	0.89	2.23%	39.84	41.29	19448	7900	2.86%
2025-07-16	39.97	39.90	0.13	0.33%	39.58	40.12	12255	4881	1.80%
2025-07-15	40.02	39.77	-0.19	-0.48%	39.33	40.49	15964	6347	2.34%
2025-07-14	40.26	39.96	-0.04	-0.10%	39.37	40.73	20791	8344	3.05%
2025-07-11	41.15	40.00	-1.23	-2.98%	39.80	41.87	27342	11047	4.02%
2025-07-10	41.40	41.23	-0.35	-0.84%	41.06	42.62	20937	8720	3.08%
2025-07-09	41.77	41.58	-0.09	-0.22%	40.86	41.80	15186	6260	2.23%
2025-07-08	41.44	41.67	0.23	0.56%	41.33	42.31	15514	6476	2.28%
2025-07-07	42.40	41.44	-1.21	-2.84%	41.09	42.98	18166	7584	2.67%
2025-07-04	43.24	42.65	-0.78	-1.80%	42.39	44.17	23373	10095	3.43%
2025-07-03	42.70	43.43	1.15	2.72%	41.70	45.35	30391	13332	4.46%
2025-07-02	42.88	42.28	0.06	0.14%	41.58	42.88	14082	5936	2.07%
2025-07-01	41.30	42.22	1.08	2.63%	40.95	42.82	32220	13596	4.73%
2025-06-30	40.88	41.14	0.73	1.81%	40.47	41.48	18792	7730	2.76%
2025-06-27	40.21	40.41	0.09	0.22%	39.25	40.94	28546	11442	4.19%
2025-06-26	41.76	40.32	-1.60	-3.82%	40.08	42.67	26821	11023	3.94%
2025-06-25	42.41	41.92	-0.57	-1.34%	41.48	43.80	29402	12434	4.32%
2025-06-24	42.03	42.49	0.99	2.39%	41.40	43.10	42266	17818	6.21%
2025-06-23	43.80	41.50	-2.00	-4.60%	40.19	43.88	48037	19841	7.06%
2025-06-20	44.30	43.50	-0.38	-0.87%	43.12	44.92	37597	16545	5.52%
2025-06-19	44.86	43.88	-1.87	-4.09%	43.50	46.20	56557	25170	8.31%
2025-06-18	42.21	45.75	3.58	8.49%	41.65	46.00	89163	39820	13.10%
2025-06-17	38.73	42.17	3.52	9.11%	38.50	42.56	77593	31562	11.40%
2025-06-16	37.50	38.65	1.26	3.37%	37.12	39.21	35883	13894	5.27%
2025-06-13	36.90	37.39	0.11	0.30%	36.47	37.50	21527	7968	3.16%
2025-06-12	37.13	37.28	0.10	0.27%	36.10	37.42	27202	9986	4.00%
2025-06-11	35.86	37.18	1.28	3.57%	35.82	38.66	59654	22471	8.76%
2025-06-10	35.18	35.90	0.59	1.67%	34.70	36.20	24807	8820	3.64%
2025-06-09	34.70	35.31	0.87	2.53%	34.70	36.58	30128	10691	4.43%