联美控股 (600167) - 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
2026-05-06	6.67	6.80	0.13	1.95%	6.67	6.81	119356	8086	0.53%
2026-04-30	6.68	6.67	-0.04	-0.60%	6.62	6.71	88603	5904	0.39%
2026-04-29	6.78	6.71	-0.12	-1.76%	6.68	6.83	141270	9499	0.62%
2026-04-28	6.72	6.83	0.10	1.49%	6.71	6.85	107250	7296	0.47%
2026-04-27	6.67	6.73	0.06	0.90%	6.65	6.78	74270	4999	0.33%
2026-04-24	6.69	6.67	-0.08	-1.19%	6.64	6.79	72844	4876	0.32%
2026-04-23	6.64	6.75	0.07	1.05%	6.59	6.75	115016	7689	0.51%
2026-04-22	6.75	6.68	-0.15	-2.20%	6.66	6.79	115288	7723	0.51%
2026-04-21	6.88	6.83	0.04	0.59%	6.80	7.29	172328	11909	0.76%
2026-04-20	6.59	6.79	0.20	3.03%	6.58	6.99	183457	12507	0.81%
2026-04-17	6.63	6.59	-0.08	-1.20%	6.56	6.72	83747	5530	0.37%
2026-04-16	6.58	6.67	0.14	2.14%	6.51	6.74	149692	9921	0.66%
2026-04-15	6.59	6.53	-0.07	-1.06%	6.52	6.61	56547	3710	0.25%
2026-04-14	6.55	6.60	0.07	1.07%	6.53	6.62	74992	4932	0.33%
2026-04-13	6.51	6.53	0.03	0.46%	6.46	6.54	59781	3891	0.26%
2026-04-10	6.44	6.50	0.07	1.09%	6.44	6.57	87068	5678	0.38%
2026-04-09	6.52	6.43	-0.12	-1.83%	6.42	6.53	83553	5391	0.37%
2026-04-08	6.49	6.55	0.13	2.02%	6.48	6.56	112411	7338	0.50%
2026-04-07	6.49	6.42	-0.08	-1.23%	6.32	6.56	118399	7620	0.52%
2026-04-03	6.67	6.50	-0.22	-3.27%	6.48	6.72	144012	9428	0.64%
2026-04-02	6.66	6.72	0.04	0.60%	6.61	6.81	162373	10879	0.72%
2026-04-01	6.78	6.68	-0.06	-0.89%	6.63	6.83	190070	12715	0.84%
2026-03-31	6.95	6.74	-0.25	-3.58%	6.70	7.03	231291	15880	1.02%
2026-03-30	7.23	6.99	-0.32	-4.38%	6.90	7.28	289070	20322	1.28%
2026-03-27	7.47	7.31	-0.20	-2.66%	7.21	7.50	381859	27927	1.69%
2026-03-26	7.09	7.51	0.42	5.92%	6.96	7.68	616206	45263	2.72%
2026-03-25	6.90	7.09	0.20	2.90%	6.82	7.15	334651	23561	1.48%
2026-03-24	6.63	6.89	0.34	5.19%	6.56	6.90	297220	20167	1.31%
2026-03-23	6.70	6.55	-0.25	-3.68%	6.48	6.84	253965	16937	1.12%
2026-03-20	6.65	6.80	0.15	2.26%	6.49	6.89	281128	18919	1.24%
2026-03-19	6.68	6.65	-0.07	-1.04%	6.64	6.80	126030	8452	0.56%
2026-03-18	6.63	6.72	0.09	1.36%	6.63	6.87	173867	11745	0.77%
2026-03-17	6.63	6.63	0.05	0.76%	6.62	6.81	133006	8916	0.59%
2026-03-16	6.74	6.58	-0.18	-2.66%	6.57	6.76	138256	9162	0.61%
2026-03-13	6.86	6.76	-0.09	-1.31%	6.74	6.88	139522	9473	0.62%
2026-03-12	6.75	6.85	0.10	1.48%	6.73	6.86	154431	10509	0.68%
2026-03-11	6.71	6.75	0.04	0.60%	6.64	6.78	149430	10042	0.66%
2026-03-10	6.75	6.71	-0.02	-0.30%	6.68	6.81	131097	8824	0.58%
2026-03-09	6.85	6.73	-0.14	-2.04%	6.68	6.91	178505	12070	0.79%
2026-03-06	6.83	6.87	-0.01	-0.15%	6.81	6.93	86898	5982	0.38%
2026-03-05	6.90	6.88	0.04	0.58%	6.84	6.98	113797	7852	0.50%
2026-03-04	7.03	6.84	-0.19	-2.70%	6.82	7.04	150875	10416	0.67%
2026-03-03	7.00	7.03	0.05	0.72%	7.00	7.15	212056	14998	0.94%
2026-03-02	7.02	6.98	-0.12	-1.69%	6.89	7.05	111979	7806	0.49%
2026-02-27	6.98	7.10	0.12	1.72%	6.97	7.10	103477	7305	0.46%
2026-02-26	7.06	6.98	-0.04	-0.57%	6.94	7.06	72353	5047	0.32%
2026-02-25	6.94	7.02	0.10	1.45%	6.92	7.07	105956	7437	0.47%
2026-02-24	6.88	6.92	0.12	1.76%	6.86	6.95	87187	6031	0.39%
2026-02-13	6.89	6.80	-0.10	-1.45%	6.80	6.90	84705	5802	0.37%
2026-02-12	6.93	6.90	-0.02	-0.29%	6.88	6.95	68941	4766	0.30%
2026-02-11	6.93	6.92	0.01	0.14%	6.91	6.95	48741	3377	0.22%
2026-02-10	6.98	6.91	-0.06	-0.86%	6.91	6.99	65614	4545	0.29%
2026-02-09	6.96	6.97	0.07	1.01%	6.94	6.99	70194	4888	0.31%
2026-02-06	6.92	6.90	-0.05	-0.72%	6.87	6.98	86783	6015	0.38%
2026-02-05	6.98	6.95	-0.05	-0.71%	6.89	6.98	80918	5608	0.36%
2026-02-04	6.93	7.00	0.06	0.86%	6.88	7.00	82940	5760	0.37%
2026-02-03	6.90	6.94	0.08	1.17%	6.86	6.95	81794	5657	0.36%
2026-02-02	6.98	6.86	-0.17	-2.42%	6.86	7.07	118263	8235	0.52%
2026-01-30	7.05	7.03	-0.04	-0.57%	6.92	7.09	125853	8826	0.56%
2026-01-29	7.10	7.07	-0.09	-1.26%	7.03	7.19	143404	10177	0.63%
2026-01-28	7.18	7.16	-0.02	-0.28%	7.06	7.33	207958	14922	0.92%
2026-01-27	7.35	7.18	-0.20	-2.71%	7.09	7.38	188815	13550	0.83%