联翔股份 (603272) - 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
2025-10-31	21.69	22.49	0.69	3.17%	21.69	23.26	38745	8739	3.74%
2025-10-30	22.04	21.80	-0.23	-1.04%	21.57	22.31	26769	5867	2.58%
2025-10-29	22.26	22.03	-0.33	-1.48%	21.92	23.08	50267	11310	4.85%
2025-10-28	22.01	22.36	0.45	2.05%	21.39	22.36	48577	10665	4.69%
2025-10-27	22.67	21.91	-0.59	-2.62%	21.91	23.09	77556	17337	7.48%
2025-10-24	21.12	22.50	2.05	10.02%	20.50	22.50	67690	14892	6.53%
2025-10-23	20.36	20.45	-0.05	-0.24%	19.86	20.56	25119	5092	2.42%
2025-10-22	19.84	20.50	0.43	2.14%	19.76	20.64	27459	5590	2.65%
2025-10-21	19.00	20.07	1.19	6.30%	18.92	20.12	28027	5484	2.70%
2025-10-20	18.88	18.88	0.10	0.53%	18.56	19.00	19460	3665	1.88%
2025-10-17	18.38	18.78	0.31	1.68%	18.24	18.95	18182	3386	1.75%
2025-10-16	19.01	18.47	-0.41	-2.17%	18.32	19.04	17069	3167	1.65%
2025-10-15	18.70	18.88	0.06	0.32%	18.70	19.18	13231	2500	1.28%
2025-10-14	18.99	18.82	-0.01	-0.05%	18.70	19.33	14371	2716	1.39%
2025-10-13	19.00	18.83	-0.45	-2.33%	18.00	19.18	19594	3682	1.89%
2025-10-10	18.72	19.28	0.54	2.88%	18.55	19.50	20531	3951	1.98%
2025-10-09	19.47	18.74	-0.72	-3.70%	18.68	19.67	18636	3545	1.80%
2025-09-30	19.30	19.46	0.39	2.05%	19.07	19.65	15131	2937	1.46%
2025-09-29	18.86	19.07	0.19	1.01%	18.50	19.40	16586	3151	1.60%
2025-09-26	18.60	18.88	0.24	1.29%	18.43	19.01	10550	1983	1.02%
2025-09-25	19.08	18.64	-0.44	-2.31%	18.62	19.31	12384	2342	1.20%
2025-09-24	18.72	19.08	0.39	2.09%	18.35	19.08	17486	3272	1.69%
2025-09-23	19.37	18.69	-0.60	-3.11%	18.06	19.37	24918	4617	2.40%
2025-09-22	19.54	19.29	-0.34	-1.73%	19.21	19.59	16429	3176	1.59%
2025-09-19	19.48	19.63	-0.01	-0.05%	19.20	19.80	15411	3000	1.49%
2025-09-18	20.50	19.64	-0.55	-2.72%	19.37	20.50	20886	4143	2.02%
2025-09-17	20.46	20.19	-0.18	-0.88%	20.13	20.75	18094	3691	1.75%
2025-09-16	20.09	20.37	0.32	1.60%	19.82	20.42	17529	3536	1.69%
2025-09-15	20.08	20.05	-0.03	-0.15%	19.76	20.66	25649	5170	2.48%
2025-09-12	19.78	20.08	0.30	1.52%	19.78	20.28	17383	3479	1.68%
2025-09-11	19.52	19.78	0.18	0.92%	19.40	20.49	32306	6438	3.12%
2025-09-10	19.35	19.60	0.23	1.19%	19.10	19.62	17233	3344	1.66%
2025-09-09	18.94	19.37	0.42	2.22%	18.68	19.92	31169	6057	3.01%
2025-09-08	18.00	18.95	0.45	2.43%	18.00	19.16	17925	3362	1.73%
2025-09-05	18.44	18.50	0.16	0.87%	18.00	18.63	13213	2428	1.28%
2025-09-04	18.03	18.34	0.49	2.75%	17.85	18.58	22770	4167	2.20%
2025-09-03	18.28	17.85	-0.44	-2.41%	17.80	18.47	17165	3115	1.66%
2025-09-02	18.36	18.29	0.00	0.00%	17.72	18.42	17009	3070	1.64%
2025-09-01	18.06	18.29	0.31	1.72%	17.99	18.65	19566	3591	1.89%
2025-08-29	18.41	17.98	-0.45	-2.44%	17.97	18.52	19319	3509	1.86%
2025-08-28	18.78	18.43	-0.12	-0.65%	17.60	18.93	25991	4730	2.51%
2025-08-27	19.50	18.55	-0.77	-3.99%	18.52	19.50	23611	4468	2.28%
2025-08-26	19.08	19.32	0.23	1.20%	18.90	19.50	17382	3356	1.68%
2025-08-25	19.31	19.09	-0.23	-1.19%	19.05	19.51	24228	4657	2.34%
2025-08-22	19.50	19.32	-0.18	-0.92%	19.13	19.59	16744	3235	1.62%
2025-08-21	19.87	19.50	-0.26	-1.32%	19.31	19.98	19627	3839	1.89%
2025-08-20	19.31	19.76	0.45	2.33%	19.10	19.80	16326	3175	1.58%
2025-08-19	18.80	19.31	0.49	2.60%	18.65	20.10	40424	7798	3.90%
2025-08-18	19.14	18.82	-0.20	-1.05%	18.70	19.19	28488	5381	2.75%
2025-08-15	19.20	19.02	-0.18	-0.94%	18.92	19.37	18133	3463	1.75%
2025-08-14	19.49	19.20	-0.28	-1.44%	19.14	19.82	18785	3657	1.81%
2025-08-13	19.46	19.48	0.02	0.10%	19.36	19.75	15575	3044	1.50%
2025-08-12	19.69	19.46	-0.04	-0.21%	19.32	19.86	13380	2614	1.29%
2025-08-11	19.30	19.50	0.16	0.83%	19.21	19.65	12637	2455	1.22%
2025-08-08	18.91	19.34	0.42	2.22%	18.66	19.63	23275	4459	2.25%
2025-08-07	19.29	18.92	-0.19	-0.99%	18.90	19.29	12031	2284	1.16%
2025-08-06	19.02	19.11	0.09	0.47%	18.71	19.17	13275	2515	1.28%
2025-08-05	18.52	19.02	0.57	3.09%	18.50	19.06	16598	3134	1.60%
2025-08-04	18.10	18.45	0.23	1.26%	18.00	18.56	13294	2434	1.28%
2025-08-01	17.84	18.22	0.39	2.19%	17.66	18.36	16700	3021	1.61%
2025-07-31	18.11	17.83	-0.40	-2.19%	17.76	18.31	15252	2745	1.47%
2025-07-30	18.34	18.23	-0.12	-0.65%	17.81	18.41	25526	4626	2.46%
2025-07-29	19.45	18.35	-1.10	-5.66%	18.16	19.50	54515	10110	5.26%
2025-07-28	18.55	19.45	1.08	5.88%	18.40	20.21	77879	15227	7.52%
2025-07-25	18.16	18.37	0.29	1.60%	17.97	18.41	17067	3108	1.65%
2025-07-24	17.70	18.08	0.29	1.63%	17.68	18.29	16474	2975	1.59%