致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 12:40:22 休市中

联创光电 (600363) 历史交易数据 从 2024-12-29 到 2025-04-08 所有交易日 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
2025-04-07 56.38 55.98 -6.22 -10.00% 55.98 58.80 162048 91858 3.57%
2025-04-03 63.50 62.20 -2.40 -3.72% 62.00 64.95 130870 82585 2.89%
2025-04-02 65.10 64.60 -1.67 -2.52% 63.89 66.50 127798 83153 2.82%
2025-04-01 63.85 66.27 2.54 3.99% 62.10 68.68 235548 153648 5.19%
2025-03-31 63.59 63.73 1.05 1.68% 62.00 64.51 155112 97827 3.42%
2025-03-28 61.66 62.68 1.05 1.70% 61.63 64.47 163003 102085 3.59%
2025-03-27 62.60 61.63 1.13 1.87% 60.58 63.46 174499 108139 3.85%
2025-03-26 62.54 60.50 -0.70 -1.14% 59.50 63.20 219714 134934 4.84%
2025-03-25 63.39 61.20 -1.24 -1.99% 61.14 68.00 348911 225574 7.69%
2025-03-24 64.01 62.44 -2.72 -4.17% 59.79 65.00 327087 202239 7.21%
2025-03-21 64.70 65.16 -0.02 -0.03% 64.20 68.91 226040 150628 4.98%
2025-03-20 66.30 65.18 -1.27 -1.91% 64.66 67.36 143264 94273 3.16%
2025-03-19 65.98 66.45 0.09 0.14% 63.81 68.60 227056 150413 5.01%
2025-03-18 67.00 66.36 0.00 0.00% 65.60 68.27 262291 174973 5.78%
2025-03-17 62.05 66.36 6.03 10.00% 60.39 66.36 281693 182249 6.21%
2025-03-14 57.45 60.33 4.25 7.58% 56.98 60.50 220775 131032 4.87%
2025-03-13 58.71 56.08 -3.09 -5.22% 55.81 59.85 178976 102419 3.95%
2025-03-12 57.20 59.17 2.27 3.99% 56.55 60.50 197637 116105 4.36%
2025-03-11 55.40 56.90 0.95 1.70% 55.24 57.57 122439 69061 2.70%
2025-03-10 55.40 55.95 0.56 1.01% 55.01 56.30 101969 56766 2.25%
2025-03-07 56.05 55.39 -1.17 -2.07% 54.91 57.18 138814 77761 3.06%
2025-03-06 55.11 56.56 1.45 2.63% 54.66 58.50 209441 118158 4.62%
2025-03-05 53.53 55.11 1.85 3.47% 53.53 56.86 207931 115411 4.58%
2025-03-04 53.25 53.26 0.15 0.28% 51.75 53.81 222437 117774 4.90%
2025-03-03 48.75 53.11 4.83 10.00% 48.75 53.11 271711 141526 5.99%
2025-02-28 49.80 48.28 -1.73 -3.46% 48.09 50.27 101086 49502 2.23%
2025-02-27 49.89 50.01 0.13 0.26% 48.60 50.62 134935 66826 2.98%
2025-02-26 50.46 49.88 -0.58 -1.15% 49.81 50.78 100644 50537 2.22%
2025-02-25 49.91 50.46 -0.02 -0.04% 49.55 51.28 88057 44539 1.94%
2025-02-24 51.81 50.48 -1.69 -3.24% 49.51 51.81 147851 74369 3.26%
2025-02-21 51.57 52.17 0.47 0.91% 51.08 52.47 122969 63643 2.71%
2025-02-20 51.30 51.70 0.07 0.14% 50.52 52.45 129005 66300 2.84%
2025-02-19 50.51 51.63 0.69 1.35% 50.51 52.00 106841 55020 2.36%
2025-02-18 53.89 50.94 -2.75 -5.12% 49.98 54.05 172885 89700 3.81%
2025-02-17 54.58 53.69 -0.37 -0.68% 53.12 54.86 118652 63815 2.62%
2025-02-14 53.50 54.06 0.22 0.41% 52.40 54.50 155524 82948 3.42%
2025-02-13 53.51 53.84 0.24 0.45% 52.40 55.49 233624 125252 5.13%
2025-02-12 49.98 53.60 3.61 7.22% 49.45 53.72 241337 126152 5.30%
2025-02-11 50.74 49.99 -0.75 -1.48% 49.36 51.02 141031 70656 3.10%
2025-02-10 51.60 50.74 -0.50 -0.98% 50.35 51.78 117732 59789 2.59%
2025-02-07 50.05 51.24 1.23 2.46% 50.05 52.25 180028 92244 3.95%
2025-02-06 48.33 50.01 1.68 3.48% 47.74 50.50 162907 80760 3.58%
2025-02-05 48.50 48.33 0.25 0.52% 47.41 49.38 115239 55931 2.53%
2025-01-27 49.50 48.08 -0.99 -2.02% 48.00 50.20 123190 60094 2.71%
2025-01-24 48.00 49.07 1.85 3.92% 47.80 49.88 209758 102779 4.61%
2025-01-23 47.59 47.22 0.54 1.16% 47.01 49.48 184232 88914 4.05%
2025-01-22 45.80 46.68 0.66 1.43% 45.73 47.49 120639 56335 2.65%
2025-01-21 48.66 46.02 -1.26 -2.66% 44.00 49.11 244739 115104 5.38%
2025-01-20 46.63 47.28 1.34 2.92% 46.60 47.97 128663 60887 2.83%
2025-01-17 45.95 45.94 -0.20 -0.43% 45.51 46.62 89028 40971 1.96%
2025-01-16 46.51 46.14 0.09 0.20% 45.83 47.30 107294 49905 2.36%
2025-01-15 46.56 46.05 -0.72 -1.54% 45.82 47.10 95739 44323 2.10%
2025-01-14 44.50 46.77 2.66 6.03% 44.00 46.89 134028 61472 2.94%
2025-01-13 43.90 44.11 -0.49 -1.10% 42.90 44.49 83752 36725 1.84%
2025-01-10 45.68 44.60 -1.23 -2.68% 44.60 46.86 116765 53444 2.56%
2025-01-09 45.92 45.83 0.35 0.77% 45.72 47.20 114639 52983 2.52%
2025-01-08 45.88 45.48 -1.12 -2.40% 44.01 46.36 136745 61827 3.00%
2025-01-07 44.33 46.60 2.48 5.62% 44.13 46.70 128451 58336 2.82%
2025-01-06 47.00 44.12 -3.34 -7.04% 43.70 47.77 167318 75974 3.68%
2025-01-03 46.80 47.46 0.66 1.41% 45.22 48.12 135888 63559 2.99%
2025-01-02 47.41 46.80 -1.08 -2.26% 46.00 49.68 147471 70563 3.24%
2024-12-31 49.00 47.88 -1.22 -2.48% 47.71 49.43 121319 58729 2.67%
2024-12-30 52.00 49.10 -0.90 -1.80% 48.60 52.00 153074 76684 3.36%