联合动力 (301656) - 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
2026-06-18	19.10	18.67	-0.44	-2.30%	18.52	19.17	75874	14208	3.73%
2026-06-17	19.20	19.11	-0.26	-1.34%	18.88	19.36	91632	17449	4.50%
2026-06-16	19.69	19.37	-0.41	-2.07%	19.14	19.98	158550	30901	7.79%
2026-06-15	19.02	19.78	0.61	3.18%	18.85	19.96	254240	48932	12.49%
2026-06-12	16.30	19.17	3.07	19.07%	16.30	19.32	346912	63248	17.04%
2026-06-11	16.09	16.10	-0.20	-1.23%	15.90	16.27	55351	8892	2.72%
2026-06-10	16.68	16.30	-0.56	-3.32%	16.06	16.71	81999	13370	4.03%
2026-06-09	17.15	16.86	-0.19	-1.11%	16.83	17.19	46982	7957	2.31%
2026-06-08	17.34	17.05	-0.69	-3.89%	16.89	17.63	67835	11690	3.33%
2026-06-05	17.67	17.74	0.08	0.45%	17.37	18.16	68208	12105	3.35%
2026-06-04	17.66	17.66	-0.07	-0.39%	17.34	17.87	65206	11454	3.20%
2026-06-03	17.98	17.77	-0.19	-1.06%	17.64	18.03	54428	9698	2.67%
2026-06-02	18.17	17.96	-0.18	-0.99%	17.94	18.34	54628	9899	2.68%
2026-06-01	18.17	18.14	0.24	1.34%	17.83	18.33	64284	11648	3.16%
2026-05-29	18.27	17.90	-0.23	-1.27%	17.80	18.34	66283	11962	3.26%
2026-05-28	18.51	18.13	-0.45	-2.42%	17.90	18.72	89799	16396	4.41%
2026-05-27	19.32	18.58	-0.82	-4.23%	18.54	19.50	109609	20662	5.38%
2026-05-26	19.24	19.40	0.11	0.57%	19.05	19.71	94876	18408	4.66%
2026-05-25	19.48	19.29	-0.43	-2.18%	19.22	19.62	85109	16483	4.18%
2026-05-22	19.85	19.72	0.07	0.36%	19.39	19.89	94099	18443	4.62%
2026-05-21	19.26	19.65	0.45	2.34%	19.24	20.42	168136	33561	8.26%
2026-05-20	19.75	19.20	-0.54	-2.74%	19.15	19.80	67936	13110	3.34%
2026-05-19	19.62	19.74	0.02	0.10%	19.59	20.05	56905	11238	2.79%
2026-05-18	19.40	19.72	0.18	0.92%	19.24	19.88	81762	16007	4.02%
2026-05-15	19.05	19.54	0.53	2.79%	18.90	20.12	136812	26815	6.72%
2026-05-14	19.83	19.01	-0.72	-3.65%	19.01	19.89	80003	15423	3.93%
2026-05-13	19.72	19.73	0.01	0.05%	19.46	19.84	76731	15052	3.77%
2026-05-12	20.24	19.72	-0.54	-2.67%	19.71	20.30	79445	15811	3.90%
2026-05-11	20.36	20.26	-0.10	-0.49%	20.25	20.49	65399	13293	3.21%
2026-05-08	20.19	20.36	0.09	0.44%	20.10	20.45	65072	13197	3.20%
2026-05-07	20.04	20.27	0.20	1.00%	19.97	20.55	68864	13945	3.38%
2026-05-06	19.60	20.07	0.50	2.55%	19.60	20.45	100222	20055	4.92%
2026-04-30	19.66	19.57	-0.18	-0.91%	19.53	19.84	69268	13578	3.40%
2026-04-29	19.10	19.75	0.41	2.12%	19.01	19.83	121627	23670	5.97%
2026-04-28	20.81	19.34	-2.62	-11.93%	19.22	20.83	275406	54031	13.52%
2026-04-27	21.68	21.96	0.27	1.24%	21.54	22.02	85830	18772	4.22%
2026-04-24	21.65	21.69	-0.01	-0.05%	21.33	21.76	70654	15227	3.47%
2026-04-23	21.88	21.70	-0.12	-0.55%	21.55	22.08	75005	16335	3.68%
2026-04-22	21.94	21.82	-0.19	-0.86%	21.72	21.94	56711	12359	2.79%
2026-04-21	21.80	22.01	0.21	0.96%	21.60	22.11	86502	18897	4.25%
2026-04-20	21.75	21.80	0.03	0.14%	21.60	21.88	62501	13601	3.07%
2026-04-17	21.80	21.77	0.00	0.00%	21.57	21.84	50755	11014	2.49%
2026-04-16	21.79	21.77	0.05	0.23%	21.66	21.81	54015	11742	2.65%
2026-04-15	21.85	21.72	-0.07	-0.32%	21.55	22.05	68780	15026	3.38%
2026-04-14	21.90	21.79	0.08	0.37%	21.59	21.90	69314	15061	3.40%
2026-04-13	21.56	21.71	0.00	0.00%	21.52	21.80	59412	12865	2.92%
2026-04-10	21.42	21.71	0.43	2.02%	21.38	21.87	90901	19717	4.46%
2026-04-09	21.41	21.28	-0.38	-1.75%	21.21	21.51	68862	14689	3.38%
2026-04-08	21.18	21.66	0.82	3.93%	21.14	21.68	116587	24956	5.73%
2026-04-07	20.79	20.84	0.07	0.34%	20.68	20.97	57366	11953	2.82%
2026-04-03	20.85	20.77	0.04	0.19%	20.56	20.90	69522	14431	3.41%
2026-04-02	21.39	20.73	-0.67	-3.13%	20.62	21.44	124083	25951	6.09%
2026-04-01	21.52	21.40	0.21	0.99%	21.24	21.58	94562	20221	4.64%
2026-03-31	21.87	21.19	-0.60	-2.75%	21.11	21.91	129659	27909	6.37%
2026-03-30	22.00	21.79	-1.07	-4.68%	21.57	22.01	178599	38976	8.77%
2026-03-27	22.05	22.86	-0.46	-1.97%	21.28	23.20	319445	69577	15.69%
2026-03-26	24.15	23.32	-0.88	-3.64%	23.32	24.15	58993	13967	3.54%
2026-03-25	24.22	24.20	-0.02	-0.08%	24.08	24.42	49677	12029	2.98%
2026-03-24	24.60	24.22	0.00	0.00%	23.66	24.89	74539	17988	4.47%
2026-03-23	24.25	24.22	-0.37	-1.50%	23.98	25.21	81001	19801	4.85%
2026-03-20	25.37	24.59	-0.81	-3.19%	24.59	25.82	68428	17159	4.10%
2026-03-19	25.80	25.40	-0.70	-2.68%	25.34	26.01	63728	16326	3.82%
2026-03-18	26.42	26.10	-0.52	-1.95%	25.68	26.48	113963	29634	6.83%
2026-03-17	25.90	26.62	0.66	2.54%	25.68	26.95	167776	44440	10.05%
2026-03-16	25.38	25.96	0.53	2.08%	25.05	26.15	74895	19236	4.49%