长联科技 (301618) - 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
2026-08-07	33.21	33.81	0.42	1.26%	32.70	34.04	13259	4440	2.75%
2026-08-06	33.11	33.39	-0.23	-0.68%	32.94	33.78	11930	3976	2.48%
2026-08-05	32.76	33.62	0.80	2.44%	32.55	34.27	18246	6108	3.79%
2026-08-04	31.98	32.82	0.86	2.69%	31.98	32.86	13598	4421	2.82%
2026-08-03	31.51	31.96	0.45	1.43%	31.40	32.15	10783	3431	2.24%
2026-07-31	30.35	31.51	1.44	4.79%	30.35	32.46	23894	7561	4.96%
2026-07-30	30.48	30.07	-0.73	-2.37%	29.60	30.83	20173	6086	4.19%
2026-07-29	30.79	30.80	-0.05	-0.16%	30.08	30.96	16222	4954	3.37%
2026-07-28	31.04	30.85	-0.65	-2.06%	30.70	31.76	14574	4536	3.03%
2026-07-27	30.60	31.50	0.70	2.27%	30.00	31.63	15478	4799	3.21%
2026-07-24	32.43	30.80	-2.02	-6.15%	30.80	32.52	16675	5247	3.46%
2026-07-23	31.88	32.82	0.65	2.02%	31.84	32.82	12848	4155	2.67%
2026-07-22	33.28	32.17	-0.91	-2.75%	32.02	33.48	15754	5127	3.27%
2026-07-21	34.18	33.08	-0.88	-2.59%	31.06	34.66	25202	8279	5.23%
2026-07-20	38.98	33.96	-4.54	-11.79%	33.48	39.18	36522	13038	7.58%
2026-07-17	41.09	38.50	-2.60	-6.33%	38.30	41.75	22634	9076	4.70%
2026-07-16	41.09	41.10	-0.10	-0.24%	40.46	41.88	16431	6764	3.41%
2026-07-15	41.45	41.20	-0.39	-0.94%	39.69	41.45	22147	8966	4.60%
2026-07-14	40.48	41.59	1.49	3.72%	40.10	42.30	26517	11004	5.51%
2026-07-13	42.99	40.10	-2.47	-5.80%	40.02	42.99	25114	10261	5.22%
2026-07-10	42.27	42.57	0.80	1.92%	41.48	44.44	38862	16665	8.07%
2026-07-09	37.01	41.77	4.87	13.20%	37.00	43.30	62106	25198	12.90%
2026-07-08	39.47	36.90	-2.12	-5.43%	36.61	39.47	24127	9030	5.01%
2026-07-07	41.20	39.02	-2.15	-5.22%	38.01	41.50	30429	11944	6.32%
2026-07-06	44.39	41.17	-3.43	-7.69%	41.00	44.81	35649	15175	7.40%
2026-07-03	48.15	44.60	-2.99	-6.28%	44.51	48.15	32485	14872	6.75%
2026-07-02	47.58	47.59	-0.68	-1.41%	46.00	48.21	30204	14242	6.27%
2026-07-01	45.57	48.27	2.30	5.00%	44.58	51.00	49668	24017	10.31%
2026-06-30	47.58	45.97	-1.74	-3.65%	45.52	47.58	41449	19110	8.61%
2026-06-29	47.67	47.71	0.24	0.51%	46.55	49.49	46482	22215	9.65%
2026-06-26	45.16	47.47	1.70	3.71%	45.00	48.99	54449	25641	11.31%
2026-06-25	42.93	45.77	2.02	4.62%	42.86	46.16	52285	23648	10.86%
2026-06-24	42.78	43.75	0.96	2.24%	40.50	43.79	40728	17228	8.46%
2026-06-23	42.99	42.79	-0.63	-1.45%	42.26	43.85	30020	12829	6.23%
2026-06-22	38.99	43.42	4.42	11.33%	38.12	43.60	56314	23400	11.70%
2026-06-18	39.92	39.00	-0.90	-2.26%	39.00	40.47	13834	5444	2.87%
2026-06-17	39.73	39.90	-0.35	-0.87%	38.95	41.39	20149	8001	4.18%
2026-06-16	37.58	40.25	2.62	6.96%	36.84	40.66	33301	13045	6.92%
2026-06-15	37.64	37.63	-0.01	-0.03%	37.45	38.47	13149	4981	2.73%
2026-06-12	38.21	37.64	-0.17	-0.45%	37.15	39.00	18956	7185	3.94%
2026-06-11	38.22	37.81	-0.73	-1.89%	36.78	38.69	15368	5770	3.19%
2026-06-10	38.80	38.54	-0.37	-0.95%	37.60	39.10	17936	6846	3.72%
2026-06-09	39.71	38.91	-0.77	-1.94%	38.85	40.49	18079	7123	3.75%
2026-06-08	39.80	39.68	-1.24	-3.03%	39.11	41.50	25269	10165	5.25%
2026-06-05	39.96	40.92	0.96	2.40%	39.29	41.56	31232	12705	6.49%
2026-06-04	39.88	39.96	-0.44	-1.09%	39.40	40.95	15829	6327	3.29%
2026-06-03	40.07	40.40	-0.23	-0.57%	39.76	40.99	21375	8607	4.44%
2026-06-02	39.53	40.63	0.85	2.14%	39.26	41.27	28789	11635	5.98%
2026-06-01	37.90	39.78	1.82	4.79%	37.39	40.74	29313	11648	6.09%
2026-05-29	39.90	37.96	-2.34	-5.81%	37.61	41.28	30097	11816	6.25%
2026-05-28	38.77	40.30	0.80	2.03%	38.52	40.46	28583	11301	5.94%
2026-05-27	53.56	55.40	1.88	3.51%	53.53	56.10	26489	14598	7.99%
2026-05-26	53.47	53.52	0.05	0.09%	52.13	54.30	12047	6390	3.63%
2026-05-25	55.12	53.47	-1.56	-2.83%	52.90	55.50	14332	7709	4.32%
2026-05-22	53.11	55.03	2.54	4.84%	52.30	55.59	19317	10484	5.83%
2026-05-21	53.76	52.49	-1.27	-2.36%	52.35	55.89	20447	11138	6.17%
2026-05-20	53.44	53.76	1.62	3.11%	51.75	54.00	18700	9940	5.64%
2026-05-19	52.09	52.14	0.05	0.10%	51.69	52.77	5355	2792	1.62%
2026-05-18	52.02	52.09	-0.16	-0.31%	51.38	52.48	7616	3949	2.30%
2026-05-15	52.46	52.25	-0.13	-0.25%	51.86	52.69	9447	4936	2.85%
2026-05-14	52.84	52.38	-0.47	-0.89%	52.38	54.30	11192	5933	3.38%
2026-05-13	51.59	52.85	1.73	3.38%	50.87	53.66	16794	8841	5.07%
2026-05-12	53.00	51.12	-1.89	-3.57%	50.81	53.00	11339	5838	3.42%
2026-05-11	51.39	53.01	1.63	3.17%	50.96	53.68	19445	10220	5.86%
2026-05-08	50.09	51.38	1.02	2.03%	50.06	52.18	11349	5833	3.42%
2026-05-07	50.50	50.36	0.03	0.06%	49.94	50.98	7608	3839	2.29%
2026-05-06	49.08	50.33	1.51	3.09%	48.82	50.75	10656	5343	3.21%
2026-04-30	48.77	48.82	0.23	0.47%	48.52	49.35	3855	1886	1.16%