联创光电 (600363) - 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
2026-07-28	25.70	25.48	-0.50	-1.92%	25.40	26.13	99039	25423	2.20%
2026-07-27	24.94	25.98	1.05	4.21%	24.79	25.99	134003	34252	2.97%
2026-07-24	25.87	24.93	-1.39	-5.28%	24.92	26.05	131929	33544	2.93%
2026-07-23	25.25	26.32	0.88	3.46%	25.25	26.33	155039	40222	3.44%
2026-07-22	25.74	25.44	-0.66	-2.53%	25.29	26.05	149394	38338	3.31%
2026-07-21	25.75	26.10	0.47	1.83%	24.73	26.26	172124	44241	3.82%
2026-07-20	27.11	25.63	-0.78	-2.95%	24.90	27.22	203176	52683	4.51%
2026-07-17	28.41	26.41	-2.19	-7.66%	26.40	28.80	197399	54035	4.38%
2026-07-16	28.32	28.60	-0.09	-0.31%	28.10	29.69	148664	43066	3.30%
2026-07-15	28.96	28.69	-0.18	-0.62%	28.60	29.95	175863	51290	3.90%
2026-07-14	30.50	28.87	-1.83	-5.96%	27.73	30.51	275633	79152	6.11%
2026-07-13	33.55	30.70	-3.41	-10.00%	30.70	33.60	232120	73186	5.15%
2026-07-10	32.53	34.11	1.42	4.34%	32.30	35.96	364337	125822	8.08%
2026-07-09	32.13	32.69	0.57	1.77%	30.97	32.72	182393	58124	4.05%
2026-07-08	33.03	32.12	-0.92	-2.78%	31.55	33.27	191572	62135	4.25%
2026-07-07	34.17	33.04	-1.24	-3.62%	32.36	34.58	256099	85050	5.68%
2026-07-06	37.11	34.28	-2.53	-6.87%	33.74	37.18	336647	117576	7.47%
2026-07-03	35.80	36.81	1.01	2.82%	35.41	37.20	342112	124591	7.59%
2026-07-02	35.22	35.80	-1.25	-3.37%	35.22	37.05	357565	129217	7.93%
2026-07-01	36.42	37.05	1.27	3.55%	35.99	38.25	518327	191905	11.50%
2026-06-30	33.88	35.78	3.25	9.99%	31.42	35.78	403843	137070	8.96%
2026-06-29	31.50	32.53	2.96	10.01%	31.35	32.53	62284	20109	1.38%
2026-06-26	31.87	29.57	-2.04	-6.45%	29.57	31.87	192771	58409	4.28%
2026-06-25	31.69	31.61	-0.29	-0.91%	30.68	32.13	224963	70324	4.99%
2026-06-24	32.20	31.90	-0.50	-1.54%	31.43	32.72	168005	53635	3.73%
2026-06-23	33.44	32.40	-1.12	-3.34%	32.29	33.80	150224	49533	3.33%
2026-06-22	33.80	33.52	-0.93	-2.70%	32.51	35.12	180622	60335	4.01%
2026-06-18	34.65	34.45	-0.16	-0.46%	33.96	35.49	126209	43895	2.80%
2026-06-17	34.90	34.61	-0.66	-1.87%	34.38	35.50	142442	49566	3.16%
2026-06-16	34.43	35.27	0.76	2.20%	33.98	35.74	166877	58418	3.70%
2026-06-15	32.99	34.51	1.53	4.64%	32.72	34.93	161101	54913	3.57%
2026-06-12	33.18	32.98	0.24	0.73%	32.62	33.82	157433	52365	3.49%
2026-06-11	32.86	32.74	-0.12	-0.37%	31.91	33.94	208525	68569	4.62%
2026-06-10	33.89	32.86	-1.54	-4.48%	32.32	34.31	184233	60965	4.09%
2026-06-09	35.05	34.40	-0.11	-0.32%	33.71	35.05	146122	49955	3.24%
2026-06-08	34.87	34.51	-1.77	-4.88%	34.03	36.42	170738	59950	3.79%
2026-06-05	36.24	36.28	0.37	1.03%	35.93	37.63	241138	88580	5.35%
2026-06-04	36.90	35.91	-0.99	-2.68%	35.54	38.00	271183	99098	6.01%
2026-06-03	34.70	36.90	2.45	7.11%	34.28	37.90	299369	109321	6.64%
2026-06-02	35.77	34.45	-1.30	-3.64%	33.12	35.98	201764	68962	4.47%
2026-06-01	35.62	35.75	0.15	0.42%	35.62	36.80	162230	58613	3.60%
2026-05-29	38.52	35.60	-2.92	-7.58%	35.39	39.33	204196	74766	4.53%
2026-05-28	38.50	38.52	-0.08	-0.21%	37.76	38.85	129189	49410	2.87%
2026-05-27	39.41	38.60	-1.03	-2.60%	38.32	40.28	127156	49917	2.82%
2026-05-26	40.68	39.63	-1.45	-3.53%	38.81	40.80	137608	54463	3.05%
2026-05-25	39.94	41.08	1.37	3.45%	39.21	41.13	156233	63039	3.46%
2026-05-22	39.00	39.71	0.48	1.22%	38.87	39.98	122000	48151	2.71%
2026-05-21	41.07	39.23	-1.72	-4.20%	39.08	41.95	140504	57039	3.12%
2026-05-20	42.36	40.95	-1.49	-3.51%	40.67	42.39	141423	57988	3.14%
2026-05-19	40.30	42.44	2.06	5.10%	39.30	42.68	218580	90311	4.85%
2026-05-18	40.77	40.38	-1.37	-3.28%	40.20	42.16	210816	86138	4.68%
2026-05-15	44.00	41.75	-2.51	-5.67%	41.23	44.50	231202	97928	5.13%
2026-05-14	46.59	44.26	-2.64	-5.63%	44.19	47.20	183299	82418	4.07%
2026-05-13	45.90	46.90	0.62	1.34%	45.27	47.50	166173	76866	3.69%
2026-05-12	47.51	46.28	-1.23	-2.59%	45.88	47.78	128348	59779	2.85%
2026-05-11	48.12	47.51	-0.48	-1.00%	47.41	48.75	138254	66140	3.07%
2026-05-08	47.54	47.99	0.46	0.97%	46.73	49.47	198769	95575	4.41%
2026-05-07	45.50	47.53	1.70	3.71%	44.12	47.90	246102	113108	5.46%
2026-05-06	47.52	45.83	-2.17	-4.52%	45.50	47.52	279148	128871	6.19%
2026-04-30	48.11	48.00	-3.50	-6.80%	47.52	50.02	220534	107057	4.89%
2026-04-29	51.35	51.50	-0.22	-0.43%	50.51	51.83	73417	37641	1.63%
2026-04-28	53.38	51.72	-1.64	-3.07%	51.46	53.39	60400	31474	1.34%
2026-04-27	52.08	53.36	1.37	2.64%	51.69	53.55	69694	36899	1.55%
2026-04-24	52.50	51.99	-0.84	-1.59%	51.68	53.13	58191	30286	1.29%
2026-04-23	53.96	52.83	-1.13	-2.09%	52.34	54.28	78887	41847	1.75%
2026-04-22	53.70	53.96	0.11	0.20%	53.27	54.06	59007	31722	1.31%
2026-04-21	54.47	53.85	-0.44	-0.81%	53.36	54.81	59848	32200	1.33%
2026-04-20	53.86	54.29	0.44	0.82%	53.40	54.50	78987	42662	1.75%