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
2025-09-16	61.46	61.07	-0.45	-0.73%	60.40	61.46	10616	6449	4.71%
2025-09-15	59.65	61.52	1.64	2.74%	59.65	63.36	18914	11736	8.39%
2025-09-12	60.09	59.88	-0.21	-0.35%	59.65	60.40	7960	4779	3.53%
2025-09-11	59.80	60.09	0.20	0.33%	59.43	60.47	8060	4829	3.57%
2025-09-10	60.01	59.89	-0.53	-0.88%	59.80	60.80	5636	3386	2.50%
2025-09-09	61.38	60.42	-0.95	-1.55%	60.18	61.49	6623	4019	2.94%
2025-09-08	61.50	61.37	0.01	0.02%	61.05	62.10	8624	5306	3.82%
2025-09-05	59.31	61.36	2.05	3.46%	59.28	61.99	14899	9057	6.61%
2025-09-04	58.98	59.31	0.33	0.56%	58.00	59.95	8015	4744	3.55%
2025-09-03	60.95	58.98	-1.62	-2.67%	58.47	60.95	10573	6297	4.69%
2025-09-02	61.61	60.60	-1.00	-1.62%	59.71	62.10	12429	7524	5.51%
2025-09-01	60.91	61.60	0.60	0.98%	60.58	62.20	10166	6267	4.51%
2025-08-29	62.30	61.00	-1.36	-2.18%	61.00	62.30	13302	8192	5.90%
2025-08-28	61.35	62.36	1.01	1.65%	61.12	62.66	15270	9469	6.77%
2025-08-27	63.23	61.35	-2.04	-3.22%	61.35	63.75	15789	9913	7.00%
2025-08-26	63.92	63.39	-0.51	-0.80%	63.10	64.29	13808	8753	6.12%
2025-08-25	64.49	63.90	-0.10	-0.16%	63.65	64.49	16195	10338	7.18%
2025-08-22	64.40	64.00	-1.10	-1.69%	63.65	65.16	22269	14276	9.87%
2025-08-21	63.05	65.10	2.10	3.33%	62.36	65.89	35229	22660	15.62%
2025-08-20	61.18	63.00	1.55	2.52%	60.86	63.96	30129	18932	13.36%
2025-08-19	61.00	61.45	0.11	0.18%	60.70	61.54	13056	7986	5.79%
2025-08-18	60.40	61.34	1.01	1.67%	60.40	61.61	18233	11170	8.08%
2025-08-15	59.19	60.33	1.14	1.93%	58.88	60.66	12180	7302	5.40%
2025-08-14	61.01	59.19	-1.74	-2.86%	59.19	61.28	14914	8955	6.61%
2025-08-13	59.64	60.93	1.29	2.16%	59.64	61.78	24671	15042	10.94%
2025-08-12	59.91	59.64	-0.21	-0.35%	59.27	59.99	6064	3613	2.69%
2025-08-11	59.31	59.85	0.47	0.79%	58.90	60.05	6555	3909	2.91%
2025-08-08	59.89	59.38	-0.50	-0.84%	59.23	59.95	6393	3801	2.83%
2025-08-07	60.67	59.88	-0.30	-0.50%	59.78	60.92	7632	4593	3.38%
2025-08-06	59.20	60.18	0.54	0.91%	59.20	60.25	9746	5832	4.32%
2025-08-05	59.30	59.64	0.42	0.71%	58.88	59.66	7254	4306	3.22%
2025-08-04	58.61	59.22	0.33	0.56%	58.10	59.40	6337	3730	2.81%
2025-08-01	59.87	58.89	-1.01	-1.69%	58.58	60.09	11011	6507	4.88%
2025-07-31	60.06	59.90	-0.16	-0.27%	59.86	61.12	10377	6268	4.60%
2025-07-30	59.99	60.06	0.04	0.07%	59.60	61.43	12367	7482	5.48%
2025-07-29	60.06	60.02	-0.37	-0.61%	59.67	60.38	7133	4278	3.16%
2025-07-28	60.49	60.39	-0.09	-0.15%	60.01	60.79	6163	3714	2.73%
2025-07-25	60.73	60.48	-0.23	-0.38%	60.31	61.22	6931	4205	3.07%
2025-07-24	59.80	60.71	0.90	1.50%	59.68	60.93	9024	5452	4.00%
2025-07-23	60.93	59.81	-1.13	-1.85%	59.81	60.93	9211	5562	4.08%
2025-07-22	61.59	60.94	-0.25	-0.41%	60.53	61.61	11909	7248	5.28%
2025-07-21	60.58	61.19	1.44	2.41%	60.30	61.66	17475	10682	7.75%
2025-07-18	59.52	59.75	0.23	0.39%	59.38	60.30	6657	3978	2.95%
2025-07-17	59.84	59.52	0.12	0.20%	59.20	59.85	6059	3597	2.69%
2025-07-16	59.80	59.40	-0.50	-0.83%	59.20	59.95	7426	4420	3.29%
2025-07-15	59.82	59.90	-0.13	-0.22%	58.75	60.50	10757	6409	4.77%
2025-07-14	58.94	60.03	0.96	1.63%	58.89	60.98	13100	7863	5.81%
2025-07-11	59.41	59.07	-0.05	-0.08%	58.90	59.64	7502	4438	3.33%
2025-07-10	58.80	59.12	0.34	0.58%	58.67	59.49	5664	3346	2.51%
2025-07-09	59.78	58.78	-0.60	-1.01%	58.61	59.81	6847	4056	3.04%
2025-07-08	58.61	59.38	0.78	1.33%	58.32	60.28	9957	5907	4.41%
2025-07-07	58.03	58.60	0.71	1.23%	57.68	58.85	4649	2720	2.06%
2025-07-04	59.23	57.89	-1.23	-2.08%	57.89	59.46	9268	5408	4.11%
2025-07-03	59.36	59.12	0.28	0.48%	58.77	59.44	6150	3635	2.73%
2025-07-02	59.50	58.84	-0.67	-1.13%	58.58	59.50	6799	4000	3.01%
2025-07-01	59.90	59.51	-0.24	-0.40%	59.12	60.16	7261	4317	3.22%
2025-06-30	59.00	59.75	0.88	1.49%	58.87	59.88	8949	5316	3.97%
2025-06-27	58.63	58.87	0.02	0.03%	58.63	59.99	9306	5515	4.13%
2025-06-26	59.13	58.85	-0.28	-0.47%	58.81	60.60	11632	6937	5.16%
2025-06-25	59.20	59.13	0.19	0.32%	58.44	59.25	9034	5317	4.01%
2025-06-24	57.81	58.94	1.20	2.08%	57.81	59.19	8261	4853	3.66%
2025-06-23	56.51	57.74	0.53	0.93%	56.09	58.00	7772	4471	3.45%
2025-06-20	59.20	57.21	-1.92	-3.25%	57.16	59.98	11166	6509	4.95%
2025-06-19	59.50	59.13	-0.77	-1.29%	58.50	60.40	10137	6017	4.49%
2025-06-18	61.56	59.90	-1.65	-2.68%	59.12	61.60	13893	8334	6.16%
2025-06-17	61.64	61.55	-0.55	-0.89%	61.30	62.68	8166	5049	3.62%
2025-06-16	62.00	62.10	0.87	1.42%	61.45	62.46	8704	5391	3.86%
2025-06-13	62.50	61.23	-2.35	-3.70%	61.10	63.20	16804	10408	7.45%
2025-06-12	62.60	63.58	0.28	0.44%	62.00	63.70	16716	10498	7.41%
2025-06-11	61.79	63.30	1.34	2.16%	61.79	66.30	19886	12689	8.82%
2025-06-10	64.23	61.96	-2.49	-3.86%	61.38	64.23	26884	16855	11.92%
2025-06-09	64.16	64.45	-0.28	-0.43%	63.51	64.73	22209	14226	9.85%