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
2026-05-06	108.47	106.50	-1.78	-1.64%	105.50	108.95	23142	24685	3.51%
2026-04-30	106.66	108.28	1.78	1.67%	104.90	108.50	26880	28867	4.07%
2026-04-29	105.57	106.50	0.93	0.88%	104.09	108.00	27036	28813	4.10%
2026-04-28	103.00	105.57	3.59	3.52%	101.08	107.00	27829	29070	4.22%
2026-04-27	99.09	101.98	3.08	3.11%	97.36	102.00	19261	19212	2.92%
2026-04-24	98.22	98.90	0.60	0.61%	96.30	99.95	19702	19299	2.99%
2026-04-23	95.50	98.30	2.80	2.93%	95.37	100.99	39973	39006	6.06%
2026-04-22	94.95	95.50	0.40	0.42%	94.13	96.90	18138	17315	2.75%
2026-04-21	95.00	95.10	-0.55	-0.58%	94.60	97.00	15361	14665	2.33%
2026-04-20	95.80	95.65	0.34	0.36%	93.70	95.87	7956	7570	1.21%
2026-04-17	95.40	95.31	-0.09	-0.09%	93.90	96.42	10281	9765	1.56%
2026-04-16	94.80	95.40	0.59	0.62%	93.35	96.80	23949	22822	3.63%
2026-04-15	95.51	94.81	0.81	0.86%	93.50	96.55	19438	18458	2.95%
2026-04-14	92.00	94.00	2.08	2.26%	91.00	94.50	20584	19159	3.12%
2026-04-13	92.00	91.92	-0.57	-0.62%	90.02	92.50	6864	6241	1.04%
2026-04-10	94.31	92.49	-1.81	-1.92%	91.26	96.00	12454	11540	1.89%
2026-04-09	94.20	94.30	0.12	0.13%	92.60	95.10	9204	8670	1.39%
2026-04-08	91.50	94.18	2.68	2.93%	91.08	95.00	16801	15584	2.55%
2026-04-07	91.70	91.50	-0.01	-0.01%	89.90	92.51	8396	7640	1.27%
2026-04-03	93.06	91.51	-1.53	-1.64%	91.00	93.06	10970	10067	1.66%
2026-04-02	94.96	93.04	-1.66	-1.75%	92.26	97.00	11358	10708	1.72%
2026-04-01	93.00	94.70	2.38	2.58%	90.54	95.15	14934	13833	2.26%
2026-03-31	93.00	92.32	-1.20	-1.28%	92.30	94.60	11419	10645	1.73%
2026-03-30	92.53	93.52	0.93	1.00%	91.70	94.00	8105	7516	1.23%
2026-03-27	92.90	92.59	-0.46	-0.49%	90.31	93.99	21613	19942	3.28%
2026-03-26	92.90	93.05	0.02	0.02%	92.17	94.70	19620	18335	2.97%
2026-03-25	90.66	93.03	2.68	2.97%	90.06	94.20	23518	21547	3.56%
2026-03-24	89.89	90.35	1.85	2.09%	86.88	90.68	13536	12054	2.05%
2026-03-23	91.08	88.50	-2.58	-2.83%	87.50	91.13	7738	6865	1.17%
2026-03-20	92.50	91.08	-0.92	-1.00%	89.00	93.54	13154	12058	1.99%
2026-03-19	94.50	92.00	-2.60	-2.75%	91.12	94.50	9915	9128	1.50%
2026-03-18	93.50	94.60	1.10	1.18%	92.65	95.90	13380	12626	2.03%
2026-03-17	92.17	93.50	1.80	1.96%	91.27	94.00	11158	10346	1.69%
2026-03-16	94.00	91.70	-2.60	-2.76%	91.19	95.00	13065	12054	1.98%
2026-03-13	97.79	94.30	-3.65	-3.73%	92.19	97.79	12121	11405	1.84%
2026-03-12	95.30	97.95	1.75	1.82%	95.00	99.83	20701	20145	3.14%
2026-03-11	98.00	96.20	-2.23	-2.27%	93.77	98.23	17999	17300	2.73%
2026-03-10	97.50	98.43	3.40	3.58%	91.11	110.90	77208	77690	11.70%
2026-03-09	88.36	95.03	6.73	7.62%	86.89	95.80	31159	28453	4.72%
2026-03-06	86.38	88.30	1.92	2.22%	86.33	89.50	24459	21403	3.71%
2026-03-05	86.92	86.38	1.11	1.30%	85.28	87.00	16915	14567	2.56%
2026-03-04	83.87	85.27	0.77	0.91%	82.01	85.49	9073	7651	1.38%
2026-03-03	83.59	84.50	0.91	1.09%	83.00	85.50	10589	8903	1.60%
2026-03-02	85.88	83.59	-2.69	-3.12%	82.80	85.88	8269	6906	1.25%
2026-02-27	84.23	86.28	2.05	2.43%	84.00	87.99	14255	12225	2.16%
2026-02-26	81.75	84.23	2.25	2.74%	81.20	84.73	8716	7268	1.32%
2026-02-25	83.03	81.98	-1.68	-2.01%	81.00	83.88	9285	7622	1.41%
2026-02-24	83.00	83.66	1.78	2.17%	82.30	84.16	12255	10214	1.86%
2026-02-13	81.00	81.88	0.88	1.09%	80.30	82.50	11059	8984	1.68%
2026-02-12	80.41	81.00	0.60	0.75%	80.02	82.00	9294	7503	1.41%
2026-02-11	80.40	80.40	0.00	0.00%	80.00	81.15	6217	5003	0.94%
2026-02-10	81.06	80.40	-0.65	-0.80%	80.08	81.39	4610	3708	0.70%
2026-02-09	81.60	81.05	-0.35	-0.43%	80.03	83.99	12234	9939	1.85%
2026-02-06	84.70	81.40	-3.28	-3.87%	80.92	85.90	18005	15082	2.73%
2026-02-05	87.80	84.68	-1.46	-1.69%	83.02	87.80	13824	11711	2.10%
2026-02-04	86.11	86.14	0.04	0.05%	84.50	88.00	20881	17984	3.16%
2026-02-03	87.00	86.10	0.00	0.00%	84.61	87.20	12202	10461	1.85%
2026-02-02	84.70	86.10	1.47	1.74%	84.30	88.20	23904	20682	3.62%
2026-01-30	84.90	84.63	-0.26	-0.31%	80.80	85.55	9944	8243	1.51%
2026-01-29	86.13	84.89	-1.29	-1.50%	84.00	86.70	8466	7208	1.28%
2026-01-28	87.61	86.18	1.19	1.40%	84.35	88.50	16207	13963	2.46%
2026-01-27	83.24	84.99	1.42	1.70%	81.66	85.25	13983	11693	2.12%