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
2025-08-01	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%
2025-06-06	33.54	34.44	0.95	2.84%	33.39	34.50	14874	5065	2.18%
2025-06-05	33.35	33.49	0.14	0.42%	33.29	33.63	6070	2031	0.89%
2025-06-04	33.30	33.35	0.05	0.15%	33.14	33.49	6130	2044	0.90%
2025-06-03	32.85	33.30	0.30	0.91%	32.53	33.54	7806	2595	1.15%
2025-05-30	33.26	33.00	-0.28	-0.84%	32.61	33.26	10034	3311	1.47%
2025-05-29	32.63	33.28	0.66	2.02%	32.63	33.33	9628	3189	1.41%
2025-05-28	32.67	32.62	-0.03	-0.09%	32.51	33.10	5630	1843	0.83%
2025-05-27	32.93	32.65	-0.48	-1.45%	32.22	33.25	8490	2775	1.25%
2025-05-26	32.23	33.13	0.78	2.41%	32.20	33.99	16342	5425	2.40%
2025-05-23	32.85	32.35	-0.50	-1.52%	32.33	33.28	7752	2539	1.14%
2025-05-22	33.37	32.85	-0.45	-1.35%	32.83	33.74	8056	2673	1.18%
2025-05-21	33.62	33.30	-0.31	-0.92%	33.09	33.81	6920	2306	1.02%
2025-05-20	33.48	33.61	0.03	0.09%	33.20	33.86	6952	2332	1.02%
2025-05-19	32.90	33.58	0.63	1.91%	32.79	33.79	11699	3915	1.72%
2025-05-16	33.03	32.95	-0.08	-0.24%	32.72	33.32	6872	2277	1.01%
2025-05-15	32.80	33.03	0.24	0.73%	32.49	33.23	10711	3515	1.57%
2025-05-14	33.01	32.79	-0.42	-1.26%	32.56	33.42	9461	3113	1.39%
2025-05-13	33.62	33.21	-0.28	-0.84%	32.97	34.03	9714	3238	1.43%
2025-05-12	33.10	33.49	0.71	2.17%	32.86	33.85	12077	4029	1.77%
2025-05-09	33.05	32.78	-0.57	-1.71%	32.51	33.35	9531	3129	1.40%
2025-05-08	32.70	33.35	0.65	1.99%	32.20	33.56	12275	4062	1.80%
2025-05-07	32.91	32.70	0.11	0.34%	32.45	33.38	11342	3728	1.67%
2025-05-06	32.20	32.59	0.55	1.72%	31.84	32.75	13382	4334	1.97%
2025-04-30	31.37	32.04	0.82	2.63%	31.37	32.18	12641	4030	1.86%
2025-04-29	30.00	31.22	1.00	3.31%	29.81	31.54	14060	4365	2.07%
2025-04-28	30.84	30.22	-0.83	-2.67%	30.18	31.33	14858	4532	2.18%
2025-04-25	31.90	31.05	-2.87	-8.46%	30.08	31.96	29211	9013	4.29%
2025-04-24	34.10	33.92	-0.35	-1.02%	33.59	34.23	8060	2735	1.18%