联明股份 (603006) - 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
2025-11-04	14.96	14.75	-0.25	-1.67%	14.65	15.06	42854	6348	1.69%
2025-11-03	14.82	15.00	0.22	1.49%	14.64	15.06	56267	8378	2.21%
2025-10-31	14.74	14.78	0.18	1.23%	14.58	14.85	50613	7462	1.99%
2025-10-30	14.56	14.60	-0.05	-0.34%	14.44	14.84	42251	6177	1.66%
2025-10-29	14.48	14.65	0.15	1.03%	14.42	14.78	48939	7162	1.92%
2025-10-28	14.45	14.50	0.04	0.28%	14.22	14.61	43421	6284	1.71%
2025-10-27	14.52	14.46	-0.10	-0.69%	14.45	15.18	62576	9206	2.46%
2025-10-24	14.51	14.56	0.09	0.62%	14.39	14.62	36550	5305	1.44%
2025-10-23	14.47	14.47	-0.12	-0.82%	14.34	14.72	38469	5560	1.51%
2025-10-22	14.33	14.59	0.25	1.74%	14.31	15.18	83859	12359	3.30%
2025-10-21	13.80	14.34	0.42	3.02%	13.78	14.36	41641	5888	1.64%
2025-10-20	13.70	13.92	0.39	2.88%	13.60	13.96	29337	4065	1.15%
2025-10-17	14.00	13.53	-0.50	-3.56%	13.53	14.10	32631	4493	1.28%
2025-10-16	14.10	14.03	-0.08	-0.57%	13.94	14.37	27640	3897	1.09%
2025-10-15	13.70	14.11	0.41	2.99%	13.64	14.13	31944	4453	1.26%
2025-10-14	13.97	13.70	-0.17	-1.23%	13.66	14.13	29729	4112	1.17%
2025-10-13	13.51	13.87	-0.24	-1.70%	13.12	14.06	42370	5800	1.67%
2025-10-10	13.94	14.11	0.17	1.22%	13.87	14.30	36279	5137	1.43%
2025-10-09	14.15	13.94	-0.18	-1.27%	13.90	14.28	41938	5872	1.65%
2025-09-30	14.34	14.12	-0.16	-1.12%	14.02	14.34	38609	5479	1.52%
2025-09-29	14.90	14.66	-0.08	-0.54%	14.33	14.90	46572	6841	1.83%
2025-09-26	14.30	14.74	0.14	0.96%	14.13	14.81	49617	7241	1.95%
2025-09-25	14.96	14.60	-0.40	-2.67%	14.49	15.06	63662	9384	2.50%
2025-09-24	14.95	15.00	-0.16	-1.06%	14.66	15.18	63587	9515	2.50%
2025-09-23	14.73	15.16	0.44	2.99%	14.42	15.30	106304	15899	4.18%
2025-09-22	14.58	14.72	0.09	0.62%	14.58	14.89	41109	6059	1.62%
2025-09-19	14.92	14.63	-0.11	-0.75%	14.53	14.92	47474	6957	1.87%
2025-09-18	14.98	14.74	-0.28	-1.86%	14.61	15.10	81997	12195	3.22%
2025-09-17	15.28	15.02	-0.23	-1.51%	15.01	15.56	83815	12687	3.30%
2025-09-16	15.60	15.25	-0.35	-2.24%	15.10	15.69	112895	17240	4.44%
2025-09-15	17.03	15.60	-0.12	-0.76%	15.26	17.03	235535	37492	9.26%
2025-09-12	14.33	15.72	1.43	10.01%	14.33	15.72	55619	8621	2.19%
2025-09-11	14.10	14.29	0.17	1.20%	13.86	14.34	50024	7090	1.97%
2025-09-10	14.01	14.12	0.21	1.51%	13.88	14.19	46373	6514	1.82%
2025-09-09	14.03	13.91	-0.19	-1.35%	13.78	14.10	46138	6438	1.81%
2025-09-08	13.65	14.10	0.48	3.52%	13.58	14.10	63704	8869	2.51%
2025-09-05	13.49	13.62	0.02	0.15%	13.12	13.70	44865	6063	1.76%
2025-09-04	13.29	13.60	0.27	2.03%	13.18	13.66	50125	6741	1.97%
2025-09-03	13.59	13.33	-0.33	-2.42%	13.29	13.93	41051	5576	1.61%
2025-09-02	13.37	13.66	0.29	2.17%	12.93	13.77	68526	9182	2.70%
2025-09-01	13.17	13.37	0.20	1.52%	13.13	13.46	43207	5743	1.70%
2025-08-29	13.27	13.17	-0.16	-1.20%	13.07	13.33	34849	4591	1.37%
2025-08-28	13.45	13.33	0.09	0.68%	12.80	13.70	60441	8013	2.38%
2025-08-27	13.79	13.24	-0.61	-4.40%	13.21	13.97	61750	8407	2.43%
2025-08-26	13.95	13.85	-0.24	-1.70%	13.83	14.09	54357	7581	2.14%
2025-08-25	13.95	14.09	0.09	0.64%	13.89	14.26	85734	12070	3.37%
2025-08-22	14.39	14.00	-0.33	-2.30%	13.81	14.68	96475	13583	3.79%
2025-08-21	13.75	14.33	0.55	3.99%	13.70	14.54	112818	16058	4.44%
2025-08-20	13.40	13.78	0.33	2.45%	13.31	13.91	68189	9262	2.68%
2025-08-19	13.02	13.45	0.28	2.13%	12.77	13.47	72655	9591	2.86%
2025-08-18	13.08	13.17	0.13	1.00%	13.08	13.29	47723	6291	1.88%
2025-08-15	12.92	13.04	0.13	1.01%	12.92	13.18	36891	4822	1.45%
2025-08-14	13.39	12.91	-0.41	-3.08%	12.91	13.39	37666	4931	1.48%
2025-08-13	13.38	13.32	-0.02	-0.15%	13.25	13.50	30275	4039	1.19%
2025-08-12	13.49	13.34	-0.12	-0.89%	13.27	13.52	28325	3787	1.11%
2025-08-11	13.16	13.46	0.32	2.44%	13.14	13.55	41491	5558	1.63%
2025-08-08	13.10	13.14	0.00	0.00%	12.90	13.24	29349	3838	1.15%
2025-08-07	13.34	13.14	-0.15	-1.13%	13.05	13.35	38643	5092	1.52%
2025-08-06	13.30	13.29	-0.03	-0.23%	13.22	13.38	40697	5414	1.60%
2025-08-05	13.26	13.32	0.09	0.68%	13.18	13.35	36636	4863	1.44%
2025-08-04	13.05	13.23	0.10	0.76%	12.89	13.25	36073	4731	1.42%
2025-08-01	12.92	13.13	0.22	1.70%	12.92	13.22	42349	5543	1.67%
2025-07-31	13.15	12.91	-0.29	-2.20%	12.88	13.30	55557	7242	2.19%
2025-07-30	13.39	13.20	-0.32	-2.37%	13.09	13.50	86291	11461	3.39%
2025-07-29	13.84	13.52	-0.47	-3.36%	13.49	14.02	81895	11226	3.22%
2025-07-28	13.71	13.99	0.33	2.42%	13.55	14.21	98695	13690	3.88%