联德股份 (605060) - 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
2026-08-07	40.02	42.25	2.05	5.10%	39.95	42.36	48855	20190	2.04%
2026-08-06	39.90	40.20	0.02	0.05%	39.30	40.97	42615	17097	1.78%
2026-08-05	38.00	40.18	2.50	6.63%	37.43	40.56	56105	22173	2.35%
2026-08-04	34.87	37.68	2.68	7.66%	34.68	38.15	57167	21053	2.39%
2026-08-03	36.00	35.00	-1.00	-2.78%	34.38	36.33	42930	15073	1.80%
2026-07-31	35.50	36.00	2.00	5.88%	35.16	37.30	55323	20171	2.32%
2026-07-30	36.92	34.00	-3.02	-8.16%	33.66	36.95	58166	20211	2.43%
2026-07-29	35.14	37.02	1.09	3.03%	34.70	37.73	51690	18681	2.16%
2026-07-28	38.95	35.93	-3.08	-7.90%	35.73	38.95	40165	14805	1.68%
2026-07-27	37.16	39.01	1.67	4.47%	36.85	39.44	47785	18437	2.00%
2026-07-24	36.99	37.34	-0.72	-1.89%	36.43	38.40	43080	16061	1.80%
2026-07-23	37.80	38.06	2.17	6.05%	36.45	38.60	65890	24825	2.76%
2026-07-22	37.00	35.89	-1.07	-2.90%	35.43	37.50	43275	15796	1.81%
2026-07-21	35.42	36.96	1.43	4.02%	32.00	37.58	67189	23999	2.81%
2026-07-20	37.37	35.53	-2.17	-5.76%	34.29	38.67	71242	26026	2.98%
2026-07-17	41.55	37.70	-4.19	-10.00%	37.70	41.89	49311	19250	2.06%
2026-07-16	43.68	41.89	-2.47	-5.57%	41.45	44.04	40828	17372	1.71%
2026-07-15	45.08	44.36	-1.04	-2.29%	43.80	46.56	38066	17108	1.59%
2026-07-14	43.18	45.40	1.12	2.53%	42.66	45.41	52199	23113	2.18%
2026-07-13	49.56	44.28	-4.92	-10.00%	44.28	49.70	56916	26354	2.38%
2026-07-10	52.26	49.20	-3.35	-6.37%	49.08	53.43	61937	31866	2.59%
2026-07-09	53.52	52.55	-0.76	-1.43%	48.88	54.30	74072	38015	3.10%
2026-07-08	55.78	53.31	-2.49	-4.46%	52.23	56.70	86216	46628	3.61%
2026-07-07	59.11	55.80	-1.72	-2.99%	55.08	59.98	133527	77062	5.59%
2026-07-06	53.16	57.52	5.23	10.00%	52.80	57.52	82972	47251	3.47%
2026-07-03	51.00	52.64	1.19	2.31%	49.51	54.57	67137	35048	2.81%
2026-07-02	57.17	51.45	-5.72	-10.01%	51.45	57.17	70526	37663	2.95%
2026-07-01	56.85	57.17	0.43	0.76%	55.81	57.55	77104	43825	3.23%
2026-06-30	54.56	56.74	3.14	5.86%	52.86	57.62	146519	82553	6.13%
2026-06-29	48.78	53.60	4.87	9.99%	48.78	53.60	125592	66712	5.26%
2026-06-26	50.00	48.73	-0.19	-0.39%	48.59	52.35	61980	31299	2.59%
2026-06-25	50.00	48.92	-1.35	-2.69%	48.59	50.68	55795	27526	2.34%
2026-06-24	51.85	50.27	-1.84	-3.53%	49.21	51.85	57093	28690	2.39%
2026-06-23	54.79	52.11	-1.39	-2.60%	51.89	55.15	51297	27446	2.15%
2026-06-22	53.19	53.50	0.77	1.46%	52.15	55.14	61421	32851	2.57%
2026-06-18	51.30	52.73	2.21	4.37%	50.70	54.80	81730	43695	3.42%
2026-06-17	51.50	50.52	-1.07	-2.07%	50.01	52.18	49617	25276	2.08%
2026-06-16	49.93	51.59	1.59	3.18%	49.93	52.40	54388	27966	2.28%
2026-06-15	49.11	50.00	1.85	3.84%	47.75	50.77	60846	30277	2.55%
2026-06-12	48.13	48.15	1.42	3.04%	47.61	49.56	50944	24778	2.13%
2026-06-11	46.96	46.73	-0.37	-0.79%	46.28	48.15	37519	17690	1.57%
2026-06-10	49.38	47.10	-2.95	-5.89%	46.52	49.89	68062	32632	2.85%
2026-06-09	47.92	50.05	2.85	6.04%	47.54	50.78	68506	33917	2.87%
2026-06-08	47.75	47.20	-2.60	-5.22%	46.68	49.55	53238	25604	2.23%
2026-06-05	52.17	49.80	-2.64	-5.03%	49.58	52.43	76660	39020	3.21%
2026-06-04	47.47	52.44	4.77	10.01%	47.12	52.44	69375	35034	2.90%
2026-06-03	48.49	47.67	-0.48	-1.00%	46.97	49.36	47059	22652	1.97%
2026-06-02	49.55	48.15	-1.37	-2.77%	46.96	49.59	65775	31540	2.75%
2026-06-01	50.33	49.52	-0.35	-0.70%	49.00	51.65	59447	29863	2.49%
2026-05-29	53.53	49.87	-3.49	-6.54%	49.40	53.88	62743	31972	2.63%
2026-05-28	52.99	53.36	0.37	0.70%	51.60	53.85	46505	24535	1.95%
2026-05-27	53.98	52.99	-0.91	-1.69%	52.33	55.42	46443	25040	1.94%
2026-05-26	55.56	53.90	-1.49	-2.69%	52.29	55.60	49285	26336	2.06%
2026-05-25	55.50	55.39	1.24	2.29%	53.53	56.07	47874	26336	2.00%
2026-05-22	54.23	54.15	0.20	0.37%	52.59	55.10	47885	25821	2.00%
2026-05-21	55.80	53.95	-1.94	-3.47%	53.40	57.85	57244	31983	2.40%
2026-05-20	56.42	55.89	-0.53	-0.94%	53.64	56.58	64790	35754	2.71%
2026-05-19	55.85	56.42	0.37	0.66%	54.30	56.68	50400	27972	2.11%
2026-05-18	55.32	56.05	-0.71	-1.25%	55.12	57.34	62963	35355	2.64%
2026-05-15	57.57	56.76	-2.42	-4.09%	56.05	58.79	84191	48128	3.52%
2026-05-14	65.10	59.18	-6.58	-10.01%	59.18	65.61	122517	74828	5.13%
2026-05-13	62.50	65.76	2.46	3.89%	61.75	67.92	120549	78985	5.05%
2026-05-12	62.91	63.30	0.37	0.59%	61.20	63.80	76247	47676	3.19%
2026-05-11	64.89	62.93	-2.12	-3.26%	61.06	64.91	101770	63856	4.26%
2026-05-08	64.00	65.05	0.90	1.40%	61.73	65.70	113665	72396	4.76%
2026-05-07	63.95	64.15	-0.24	-0.37%	62.14	64.65	108753	69018	4.55%
2026-05-06	60.10	64.39	5.85	9.99%	60.05	64.39	152093	95997	6.37%
2026-04-30	58.96	58.54	-1.01	-1.70%	58.10	60.75	87353	51726	3.66%