联检科技 (301115) - 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
2026-05-07	23.28	23.73	0.73	3.17%	22.91	23.98	77330	18237	5.00%
2026-05-06	21.69	23.00	1.93	9.16%	21.48	23.49	113034	25974	7.30%
2026-04-30	20.19	21.07	0.85	4.20%	19.93	21.37	59608	12278	3.85%
2026-04-29	19.30	20.22	0.87	4.50%	19.15	20.48	61895	12338	4.00%
2026-04-28	18.90	19.35	-1.50	-7.19%	18.84	20.27	91290	17772	5.90%
2026-04-27	21.20	20.85	-0.39	-1.84%	20.77	21.50	36635	7687	2.37%
2026-04-24	20.78	21.24	0.47	2.26%	20.31	21.40	39188	8187	2.53%
2026-04-23	20.86	20.77	0.01	0.05%	20.24	20.97	29228	6007	1.89%
2026-04-22	20.82	20.76	-0.21	-1.00%	20.64	21.08	24208	5050	1.56%
2026-04-21	21.49	20.97	-0.45	-2.10%	20.85	21.49	27943	5887	1.81%
2026-04-20	21.41	21.42	0.02	0.09%	21.24	21.80	34195	7342	2.21%
2026-04-17	20.89	21.40	0.57	2.74%	20.77	21.85	45913	9855	2.97%
2026-04-16	20.50	20.83	0.35	1.71%	20.30	20.97	25240	5210	1.63%
2026-04-15	20.62	20.48	-0.14	-0.68%	20.43	20.72	14592	3000	0.94%
2026-04-14	20.75	20.62	0.22	1.08%	20.27	20.75	22436	4588	1.45%
2026-04-13	20.85	20.40	-0.56	-2.67%	20.22	20.86	31890	6508	2.06%
2026-04-10	21.39	20.96	-0.08	-0.38%	20.85	21.39	20769	4367	1.34%
2026-04-09	21.22	21.04	-0.34	-1.59%	20.82	21.55	28745	6057	1.86%
2026-04-08	20.75	21.38	1.05	5.16%	20.56	21.80	46164	9795	2.98%
2026-04-07	19.97	20.33	0.86	4.42%	19.42	20.73	46408	9387	3.00%
2026-04-03	20.08	19.47	-0.59	-2.94%	19.30	20.19	31488	6169	2.03%
2026-04-02	20.61	20.06	-0.55	-2.67%	19.87	20.70	28508	5773	1.84%
2026-04-01	20.53	20.61	0.58	2.90%	20.30	20.76	36640	7536	2.37%
2026-03-31	20.45	20.03	-0.43	-2.10%	20.03	20.78	30222	6150	1.95%
2026-03-30	20.37	20.46	-0.29	-1.40%	20.21	20.88	30784	6283	1.99%
2026-03-27	20.92	20.75	-0.37	-1.75%	20.62	21.07	29721	6176	1.92%
2026-03-26	21.71	21.12	-0.40	-1.86%	20.80	21.71	27119	5724	1.75%
2026-03-25	21.80	21.52	-0.16	-0.74%	21.34	22.11	38874	8384	2.51%
2026-03-24	20.78	21.68	1.47	7.27%	20.35	21.79	59822	12676	3.87%
2026-03-23	20.64	20.21	-0.70	-3.35%	20.12	21.44	67772	13954	4.38%
2026-03-20	22.03	20.91	-1.01	-4.61%	20.91	22.15	48936	10452	3.16%
2026-03-19	22.50	21.92	-0.77	-3.39%	21.78	22.60	53413	11857	3.45%
2026-03-18	21.17	22.69	1.65	7.84%	21.09	22.97	89380	19942	5.78%
2026-03-17	21.79	21.04	-0.65	-3.00%	20.98	22.00	43773	9402	2.83%
2026-03-16	22.53	21.69	-0.58	-2.60%	21.44	22.53	68489	14936	4.43%
2026-03-13	23.33	22.27	-0.91	-3.93%	22.22	23.55	101656	23173	6.57%
2026-03-12	22.96	23.18	0.20	0.87%	22.61	23.75	87031	20073	5.62%
2026-03-11	22.56	22.98	0.41	1.82%	22.14	23.19	78379	17747	5.06%
2026-03-10	21.85	22.57	0.85	3.91%	21.72	22.65	68953	15361	4.46%
2026-03-09	21.21	21.72	0.29	1.35%	20.85	21.87	77137	16491	4.98%
2026-03-06	20.73	21.43	0.69	3.33%	20.51	21.43	59913	12618	3.87%
2026-03-05	20.35	20.74	0.69	3.44%	20.24	20.94	45179	9298	2.92%
2026-03-04	20.01	20.05	-0.15	-0.74%	19.90	20.37	46147	9296	2.98%
2026-03-03	20.52	20.20	-0.34	-1.66%	20.16	20.90	72285	14823	4.67%
2026-03-02	20.32	20.54	-0.20	-0.96%	20.20	21.04	76505	15738	4.94%
2026-02-27	20.17	20.74	0.56	2.78%	19.95	20.88	72819	15026	5.97%
2026-02-26	20.00	20.18	0.18	0.90%	19.56	20.18	47602	9448	3.91%
2026-02-25	19.75	20.00	0.28	1.42%	19.71	20.48	59677	11976	4.90%
2026-02-24	18.73	19.72	0.99	5.29%	18.73	19.98	82812	16247	6.79%
2026-02-13	18.67	18.73	0.06	0.32%	18.51	18.94	28009	5254	2.30%
2026-02-12	18.55	18.67	0.05	0.27%	18.51	18.90	27622	5168	2.27%
2026-02-11	18.44	18.62	0.19	1.03%	18.36	18.76	30736	5715	2.52%
2026-02-10	18.37	18.43	0.14	0.77%	18.23	18.85	38556	7154	3.16%
2026-02-09	18.38	18.29	0.23	1.27%	18.14	18.39	32476	5919	2.66%
2026-02-06	18.10	18.06	-0.04	-0.22%	18.01	18.31	21152	3843	1.74%
2026-02-05	18.39	18.10	-0.20	-1.09%	18.09	18.49	20503	3737	1.68%
2026-02-04	18.60	18.30	-0.24	-1.29%	18.17	18.67	24674	4534	2.02%
2026-02-03	18.66	18.54	0.08	0.43%	18.32	18.78	30717	5689	2.52%
2026-02-02	18.50	18.46	-0.19	-1.02%	18.32	18.80	38406	7135	3.15%
2026-01-30	18.35	18.65	0.11	0.59%	18.16	18.79	48371	8928	3.97%
2026-01-29	18.98	18.54	-0.57	-2.98%	18.45	19.20	77985	14618	6.40%
2026-01-28	19.22	19.11	-0.30	-1.55%	19.05	19.72	77667	14993	6.37%