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
2026-05-29	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%
2026-04-29	47.34	48.59	0.86	1.80%	47.10	49.26	6202	2997	1.87%
2026-04-28	48.21	47.73	-0.90	-1.85%	47.60	49.08	5685	2748	1.71%
2026-04-27	48.00	48.63	0.45	0.93%	47.91	48.85	4196	2034	1.27%
2026-04-24	48.33	48.18	-0.51	-1.05%	48.01	48.90	3767	1823	1.14%
2026-04-23	49.42	48.69	-0.68	-1.38%	48.30	49.60	4349	2117	1.31%
2026-04-22	49.56	49.37	-0.23	-0.46%	49.12	49.93	4172	2062	1.26%
2026-04-21	48.85	49.60	0.75	1.54%	48.50	49.80	6643	3274	2.00%
2026-04-20	48.66	48.85	0.27	0.56%	48.51	49.00	3435	1676	1.04%
2026-04-17	48.94	48.58	-0.31	-0.63%	48.37	48.99	3018	1465	0.91%
2026-04-16	48.27	48.89	0.61	1.26%	48.16	49.18	4180	2039	1.26%
2026-04-15	48.60	48.28	-0.34	-0.70%	48.21	48.75	3050	1479	0.92%
2026-04-14	49.50	48.62	0.28	0.58%	48.18	49.50	4552	2214	1.37%
2026-04-13	47.85	48.34	0.24	0.50%	47.80	48.58	2704	1303	0.82%
2026-04-10	48.14	48.10	0.40	0.84%	47.86	48.42	3130	1509	0.94%
2026-04-09	48.48	47.70	-0.88	-1.81%	47.70	48.66	3541	1703	1.07%
2026-04-08	48.22	48.58	1.09	2.30%	47.87	48.84	5212	2520	1.57%
2026-04-07	46.90	47.49	0.92	1.98%	46.80	47.77	3205	1517	0.97%
2026-04-03	47.74	46.57	-1.15	-2.41%	46.46	47.93	3498	1646	1.06%
2026-04-02	48.50	47.72	-0.97	-1.99%	47.53	48.79	4324	2071	1.30%
2026-04-01	47.57	48.69	1.80	3.84%	47.17	49.32	6778	3269	2.04%
2026-03-31	47.77	46.89	-1.12	-2.33%	46.83	48.32	3318	1580	1.00%
2026-03-30	47.48	48.01	0.21	0.44%	47.16	48.14	3522	1679	1.06%
2026-03-27	47.52	47.80	0.00	0.00%	47.21	48.35	4742	2268	1.43%
2026-03-26	48.05	47.80	-0.25	-0.52%	47.77	49.38	4094	1980	1.23%
2026-03-25	47.07	48.05	0.93	1.97%	47.05	48.48	5174	2482	1.56%
2026-03-24	47.27	47.12	0.76	1.64%	46.01	47.30	5973	2780	1.80%
2026-03-23	48.34	46.36	-3.70	-7.39%	46.25	48.76	12763	6056	3.85%
2026-03-20	51.71	50.06	-1.43	-2.78%	49.88	53.90	13969	7140	4.21%
2026-03-19	50.16	51.49	1.31	2.61%	49.67	51.83	14959	7626	4.51%
2026-03-18	49.44	50.18	0.76	1.54%	49.30	50.20	5316	2648	1.60%
2026-03-17	50.10	49.42	-0.56	-1.12%	49.37	50.54	5633	2812	1.70%
2026-03-16	49.32	49.98	0.61	1.24%	49.20	50.10	4314	2144	1.30%
2026-03-13	49.60	49.37	-0.08	-0.16%	49.20	50.30	4261	2119	1.29%
2026-03-12	50.02	49.45	-0.48	-0.96%	49.28	50.35	4783	2376	1.44%
2026-03-11	50.46	49.93	-0.48	-0.95%	49.89	50.66	4653	2331	1.40%
2026-03-10	49.76	50.41	0.65	1.31%	49.76	50.55	4483	2255	1.35%
2026-03-09	49.90	49.76	-0.34	-0.68%	49.50	51.26	6864	3438	2.07%
2026-03-06	49.15	50.10	1.02	2.08%	49.01	50.19	6284	3123	1.90%
2026-03-05	49.50	49.08	0.07	0.14%	49.08	49.94	3395	1677	1.02%
2026-03-04	48.83	49.01	0.18	0.37%	48.35	49.53	4609	2260	1.39%
2026-03-03	50.61	48.83	-1.85	-3.65%	48.81	50.92	8405	4172	2.54%
2026-03-02	51.94	50.68	-1.95	-3.71%	50.34	52.27	10233	5228	3.09%
2026-02-27	51.99	52.63	0.56	1.08%	51.95	53.15	7273	3821	2.19%
2026-02-26	52.46	52.07	-0.21	-0.40%	51.80	52.68	6122	3185	1.85%
2026-02-25	52.00	52.28	0.28	0.54%	51.87	52.50	5625	2939	1.70%
2026-02-24	51.60	52.00	0.93	1.82%	51.22	52.30	5738	2982	1.73%