致敬每一个财富自由的梦想,祝大家早日进化为游资

联创光电 (600363) 历史交易数据 从 2025-04-24 到 2025-08-02 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
2025-08-01 55.05 56.43 1.59 2.90% 54.85 56.50 115875 64289 2.56%
2025-07-31 55.56 54.84 -0.71 -1.28% 54.55 55.92 93108 51320 2.05%
2025-07-30 55.75 55.55 -0.20 -0.36% 55.28 56.22 83656 46539 1.84%
2025-07-29 57.82 55.75 -2.22 -3.83% 55.50 57.90 196163 110346 4.33%
2025-07-28 58.00 57.97 0.00 0.00% 57.29 58.37 75505 43699 1.66%
2025-07-25 59.63 57.97 -1.26 -2.13% 57.88 59.63 105649 61621 2.33%
2025-07-24 58.00 59.23 1.28 2.21% 57.07 59.77 158310 93422 3.49%
2025-07-23 58.34 57.95 0.82 1.44% 57.58 58.50 111270 64589 2.45%
2025-07-22 57.91 57.13 -0.79 -1.36% 56.97 58.00 98600 56463 2.17%
2025-07-21 57.87 57.92 0.27 0.47% 57.72 59.19 94054 54776 2.07%
2025-07-18 57.20 57.65 0.26 0.45% 57.08 58.81 79098 45694 1.74%
2025-07-17 57.42 57.39 -0.08 -0.14% 56.90 57.74 73825 42311 1.63%
2025-07-16 57.53 57.47 -0.06 -0.10% 56.88 57.80 41367 23758 0.91%
2025-07-15 57.67 57.53 -0.13 -0.23% 57.29 58.50 60604 35005 1.34%
2025-07-14 57.50 57.66 0.67 1.18% 57.05 58.22 59957 34558 1.32%
2025-07-11 57.11 56.99 -0.31 -0.54% 56.72 57.58 64850 37019 1.43%
2025-07-10 57.95 57.30 -0.39 -0.68% 56.89 57.96 45489 26014 1.00%
2025-07-09 57.62 57.69 0.09 0.16% 57.51 58.78 51536 29884 1.14%
2025-07-08 57.68 57.60 -0.08 -0.14% 57.21 57.88 40715 23435 0.90%
2025-07-07 58.03 57.68 0.30 0.52% 57.06 58.20 46576 26831 1.03%
2025-07-04 57.80 57.38 -0.30 -0.52% 56.88 58.02 50193 28787 1.11%
2025-07-03 58.38 57.68 -0.68 -1.17% 57.31 58.81 58584 33899 1.29%
2025-07-02 60.09 58.36 -1.71 -2.85% 58.36 60.20 71677 42403 1.58%
2025-07-01 58.70 60.07 1.74 2.98% 58.70 60.41 120841 72467 2.66%
2025-06-30 57.76 58.33 1.14 1.99% 57.27 58.54 71319 41305 1.57%
2025-06-27 57.67 57.19 -0.32 -0.56% 57.00 57.85 52113 29883 1.15%
2025-06-26 58.55 57.51 -0.91 -1.56% 57.47 58.67 64350 37329 1.42%
2025-06-25 57.71 58.42 0.69 1.20% 57.52 58.55 64319 37361 1.42%
2025-06-24 56.85 57.78 0.67 1.17% 56.80 58.45 69581 40221 1.53%
2025-06-23 56.89 57.11 -0.75 -1.30% 55.68 57.20 102104 57637 2.25%
2025-06-20 59.01 57.86 0.16 0.28% 57.58 59.68 75879 44161 1.67%
2025-06-19 59.97 57.70 -2.80 -4.63% 57.41 60.46 130844 76662 2.89%
2025-06-18 61.26 60.50 -0.45 -0.74% 60.37 61.26 67545 41090 1.49%
2025-06-17 63.30 60.95 -2.45 -3.86% 60.70 63.30 119807 73779 2.64%
2025-06-16 60.71 63.40 2.40 3.93% 60.19 64.19 176205 110872 3.89%
2025-06-13 60.08 61.00 1.04 1.73% 58.30 61.50 177263 106280 3.91%
2025-06-12 60.74 59.96 -0.51 -0.84% 59.74 61.46 93908 56884 2.07%
2025-06-11 60.60 60.47 -0.61 -1.00% 60.35 61.30 61573 37357 1.36%
2025-06-10 60.24 61.08 1.03 1.72% 59.80 61.78 110056 67072 2.43%
2025-06-09 59.11 60.05 0.98 1.66% 59.10 60.21 70603 42221 1.56%
2025-06-06 60.00 59.07 -0.75 -1.25% 59.02 60.19 59730 35572 1.32%
2025-06-05 59.43 59.82 0.07 0.12% 59.00 60.00 62506 37238 1.38%
2025-06-04 60.00 59.75 0.00 0.00% 59.29 60.45 72328 43245 1.59%
2025-06-03 61.95 59.75 -1.21 -1.98% 59.08 62.20 137585 83659 3.03%
2025-05-30 63.05 60.96 -3.04 -4.75% 60.77 63.30 118072 72755 2.60%
2025-05-29 61.30 64.00 2.67 4.35% 60.65 65.55 176267 111890 3.89%
2025-05-28 61.19 61.33 0.15 0.25% 60.56 62.80 102916 63427 2.27%
2025-05-27 61.77 61.18 -0.39 -0.63% 60.10 61.79 103855 63088 2.29%
2025-05-26 59.18 61.57 2.39 4.04% 59.18 61.99 156233 95245 3.44%
2025-05-23 58.75 59.18 0.52 0.89% 58.68 60.60 122230 73095 2.70%
2025-05-22 58.20 58.66 0.52 0.89% 58.20 59.87 72621 42907 1.60%
2025-05-21 59.20 58.14 -1.23 -2.07% 58.03 59.39 63104 36977 1.39%
2025-05-20 59.08 59.37 -0.19 -0.32% 59.02 60.18 57176 34053 1.26%
2025-05-19 59.18 59.56 0.61 1.03% 57.88 59.87 93800 55410 2.07%
2025-05-16 57.83 58.95 1.12 1.94% 57.83 60.77 139389 83331 3.07%
2025-05-15 58.41 57.83 -0.58 -0.99% 56.80 58.57 77595 44788 1.71%
2025-05-14 59.30 58.41 -0.88 -1.48% 58.07 59.50 91972 53930 2.03%
2025-05-13 60.41 59.29 -1.75 -2.87% 59.00 60.58 122203 72793 2.69%
2025-05-12 57.99 61.04 3.11 5.37% 57.18 61.65 220214 131899 4.86%
2025-05-09 59.57 57.93 -0.87 -1.48% 57.38 60.49 156088 91244 3.44%
2025-05-08 57.50 58.80 1.21 2.10% 57.11 59.68 152365 88625 3.36%
2025-05-07 58.00 57.59 0.00 0.00% 56.80 58.66 118366 68070 2.61%
2025-05-06 55.00 57.59 3.55 6.57% 54.99 58.15 164357 94227 3.62%
2025-04-30 54.40 54.04 0.12 0.22% 53.99 55.41 84041 46077 1.85%
2025-04-29 53.00 53.92 -0.93 -1.70% 52.50 54.35 80876 43397 1.78%
2025-04-28 55.62 54.85 -0.15 -0.27% 53.45 55.62 75193 40991 1.66%
2025-04-25 54.50 55.00 0.30 0.55% 54.41 55.80 55020 30277 1.21%
2025-04-24 55.60 54.70 -1.18 -2.11% 53.80 55.60 72007 39316 1.59%