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
2026-06-18	5.84	5.68	-0.20	-3.40%	5.66	5.87	98737	5653	0.44%
2026-06-17	6.09	5.88	-0.23	-3.76%	5.85	6.11	99463	5890	0.44%
2026-06-16	6.10	6.11	0.01	0.16%	6.03	6.31	120716	7389	0.53%
2026-06-15	5.99	6.10	0.15	2.52%	5.93	6.10	95739	5771	0.42%
2026-06-12	5.78	5.95	0.17	2.94%	5.76	5.98	116235	6860	0.51%
2026-06-11	5.82	5.78	-0.09	-1.53%	5.75	5.94	76589	4442	0.34%
2026-06-10	5.88	5.87	-0.04	-0.68%	5.75	5.89	122622	7124	0.54%
2026-06-09	6.05	5.91	-0.14	-2.31%	5.89	6.06	155497	9216	0.69%
2026-06-08	6.25	6.05	-0.35	-5.47%	5.97	6.32	202453	12403	0.89%
2026-06-05	6.68	6.40	-0.30	-4.48%	6.31	6.76	198304	12784	0.88%
2026-06-04	6.79	6.70	-0.12	-1.76%	6.67	6.88	117694	7961	0.52%
2026-06-03	6.91	6.82	-0.10	-1.45%	6.71	6.92	145214	9906	0.64%
2026-06-02	6.91	6.92	0.00	0.00%	6.80	6.94	139724	9615	0.62%
2026-06-01	6.84	6.92	0.12	1.76%	6.64	6.94	185186	12640	0.82%
2026-05-29	6.62	6.80	0.13	1.95%	6.62	6.83	151487	10246	0.67%
2026-05-28	6.53	6.67	0.12	1.83%	6.49	6.73	118638	7893	0.52%
2026-05-27	6.79	6.55	-0.25	-3.68%	6.53	6.84	133267	8834	0.59%
2026-05-26	6.83	6.80	-0.04	-0.58%	6.71	6.84	110931	7517	0.49%
2026-05-25	6.76	6.84	0.11	1.63%	6.70	6.84	93031	6302	0.41%
2026-05-22	6.73	6.73	0.00	0.00%	6.67	6.80	98787	6654	0.44%
2026-05-21	6.83	6.73	-0.11	-1.61%	6.71	6.90	116594	7950	0.52%
2026-05-20	7.02	6.84	-0.21	-2.98%	6.78	7.03	141319	9669	0.62%
2026-05-19	6.81	7.05	0.28	4.14%	6.77	7.05	160476	11174	0.71%
2026-05-18	6.67	6.77	0.11	1.65%	6.64	6.80	86525	5833	0.38%
2026-05-15	6.77	6.66	-0.12	-1.77%	6.61	6.80	136874	9128	0.60%
2026-05-14	6.97	6.78	-0.24	-3.42%	6.78	6.98	218386	15009	0.97%
2026-05-13	7.05	7.02	0.00	0.00%	6.98	7.11	148173	10439	0.65%
2026-05-12	6.96	7.02	0.07	1.01%	6.90	7.04	121447	8499	0.54%
2026-05-11	6.92	6.95	0.03	0.43%	6.86	6.99	113710	7897	0.50%
2026-05-08	6.89	6.92	0.03	0.44%	6.85	6.96	119267	8240	0.53%
2026-05-07	6.80	6.89	0.09	1.32%	6.76	6.92	104617	7163	0.46%
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%