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
2025-09-18	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%
2025-07-25	13.42	13.66	0.18	1.34%	13.28	13.72	86124	11602	3.39%
2025-07-24	13.30	13.48	-0.08	-0.59%	13.20	13.65	147255	19665	5.79%
2025-07-23	13.08	13.56	0.51	3.91%	12.90	14.36	231144	32069	9.09%
2025-07-22	13.04	13.05	0.00	0.00%	12.85	13.13	54926	7129	2.16%
2025-07-21	12.76	13.05	0.28	2.19%	12.66	13.09	83013	10749	3.26%
2025-07-18	12.83	12.77	-0.06	-0.47%	12.57	12.89	74668	9502	2.94%
2025-07-17	12.41	12.83	0.14	1.10%	12.41	12.97	136012	17394	5.35%
2025-07-16	12.15	12.69	0.54	4.44%	12.07	13.37	152351	19644	5.99%
2025-07-15	12.18	12.15	-0.08	-0.65%	12.00	12.26	28335	3433	1.11%
2025-07-14	12.19	12.23	0.08	0.66%	12.13	12.28	29355	3585	1.15%
2025-07-11	12.16	12.15	-0.01	-0.08%	11.98	12.22	38496	4668	1.51%
2025-07-10	12.18	12.16	-0.01	-0.08%	12.11	12.23	26128	3175	1.03%
2025-07-09	12.24	12.17	-0.02	-0.16%	12.10	12.24	25906	3149	1.02%
2025-07-08	12.12	12.19	0.12	0.99%	12.09	12.27	36234	4412	1.43%
2025-07-07	11.94	12.07	0.21	1.77%	11.80	12.07	30316	3626	1.19%
2025-07-04	12.15	11.86	-0.26	-2.15%	11.78	12.17	43030	5126	1.69%
2025-07-03	12.18	12.12	0.00	0.00%	12.08	12.23	33118	4027	1.30%
2025-07-02	12.13	12.12	0.00	0.00%	11.94	12.14	32028	3850	1.26%
2025-07-01	12.16	12.12	-0.06	-0.49%	11.98	12.28	35031	4242	1.38%
2025-06-30	11.99	12.18	0.19	1.58%	11.93	12.18	30872	3734	1.21%
2025-06-27	12.00	11.99	0.09	0.76%	11.90	12.11	27590	3305	1.09%
2025-06-26	11.97	11.90	-0.06	-0.50%	11.86	12.10	45284	5434	1.78%
2025-06-25	11.92	11.96	0.05	0.42%	11.83	12.05	32572	3885	1.28%
2025-06-24	11.48	11.91	0.44	3.84%	11.48	12.00	40335	4778	1.59%
2025-06-23	11.21	11.47	0.16	1.41%	11.21	11.53	28440	3253	1.12%
2025-06-20	11.48	11.31	-0.17	-1.48%	11.25	11.59	31627	3602	1.24%
2025-06-19	11.81	11.48	-0.33	-2.79%	11.42	11.88	37729	4371	1.48%
2025-06-18	11.97	11.81	-0.25	-2.07%	11.70	12.05	41046	4846	1.61%
2025-06-17	12.16	12.06	-0.12	-0.99%	11.92	12.28	41626	5009	1.64%
2025-06-16	11.98	12.18	0.16	1.33%	11.80	12.23	45024	5434	1.77%
2025-06-13	12.75	12.02	-0.79	-6.17%	11.97	12.75	92056	11228	3.62%
2025-06-12	12.51	12.81	0.11	0.87%	12.50	12.93	69170	8783	2.72%
2025-06-11	12.90	12.70	-0.13	-1.01%	12.60	13.12	90104	11570	3.54%