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
2025-08-01	22.19	22.50	0.26	1.17%	21.83	22.56	46378	10320	1.93%
2025-07-31	21.33	22.24	0.93	4.36%	21.14	22.59	62497	13839	2.60%
2025-07-30	21.25	21.31	-0.06	-0.28%	20.92	21.40	23916	5054	0.99%
2025-07-29	21.39	21.37	-0.02	-0.09%	21.08	21.79	29273	6266	1.22%
2025-07-28	20.78	21.39	0.55	2.64%	20.78	21.71	34149	7271	1.42%
2025-07-25	20.95	20.84	-0.20	-0.95%	20.77	21.29	25159	5269	1.05%
2025-07-24	21.29	21.04	0.00	0.00%	20.78	21.90	52263	11104	2.17%
2025-07-23	20.71	21.39	0.41	1.95%	20.59	21.54	45978	9736	1.91%
2025-07-22	21.13	20.98	-0.12	-0.57%	20.87	21.50	40232	8501	1.67%
2025-07-21	20.70	21.10	0.40	1.93%	20.32	21.29	54954	11382	2.28%
2025-07-18	21.08	20.70	-0.43	-2.04%	20.44	21.13	40022	8274	1.66%
2025-07-17	21.23	21.13	-0.23	-1.08%	20.88	21.40	53554	11304	2.23%
2025-07-16	20.15	21.36	1.25	6.22%	20.15	22.12	80887	17121	3.36%
2025-07-15	20.24	20.11	-0.24	-1.18%	19.98	20.59	22468	4528	0.93%
2025-07-14	20.10	20.35	0.34	1.70%	20.01	21.00	44103	9036	1.83%
2025-07-11	20.82	20.01	-0.61	-2.96%	19.71	20.82	40429	8134	1.68%
2025-07-10	20.50	20.62	0.10	0.49%	20.32	20.83	21007	4314	0.87%
2025-07-09	20.28	20.52	0.24	1.18%	20.21	20.84	29950	6155	1.24%
2025-07-08	19.85	20.28	0.43	2.17%	19.71	20.34	25150	5040	1.05%
2025-07-07	19.93	19.85	-0.13	-0.65%	19.60	20.05	16301	3224	0.68%
2025-07-04	20.20	19.98	-0.16	-0.79%	19.92	20.38	23067	4628	0.96%
2025-07-03	20.67	20.14	-0.55	-2.66%	19.81	20.82	51564	10391	2.14%
2025-07-02	20.50	20.69	0.07	0.34%	20.44	20.82	24189	4986	1.01%
2025-07-01	20.49	20.62	-0.21	-1.01%	20.22	21.16	42537	8745	1.77%
2025-06-30	21.25	20.83	0.29	1.41%	20.17	21.55	98963	20568	4.11%
2025-06-27	19.38	20.54	1.24	6.42%	19.17	21.23	111183	22864	4.62%
2025-06-26	19.28	19.30	0.02	0.10%	19.09	19.49	28895	5563	1.20%
2025-06-25	18.86	19.28	0.59	3.16%	18.65	19.58	40122	7694	1.67%
2025-06-24	18.18	18.69	0.50	2.75%	18.14	18.69	14162	2628	0.59%
2025-06-23	17.98	18.19	-0.04	-0.22%	17.91	18.28	11043	2002	0.46%
2025-06-20	18.46	18.23	-0.25	-1.35%	18.22	18.70	9970	1829	0.41%
2025-06-19	18.88	18.48	-0.40	-2.12%	18.35	19.14	18940	3557	0.79%
2025-06-18	18.91	18.88	-0.03	-0.16%	18.56	19.06	16663	3131	0.69%
2025-06-17	18.55	18.91	0.36	1.94%	18.54	19.17	24202	4562	1.01%
2025-06-16	18.13	18.55	0.42	2.32%	18.12	18.95	17058	3168	0.71%
2025-06-13	18.67	18.13	-0.61	-3.26%	18.05	18.67	16229	2968	0.67%
2025-06-12	18.68	18.74	0.04	0.21%	18.45	18.80	13281	2475	0.55%
2025-06-11	18.58	18.70	0.13	0.70%	18.37	19.06	14333	2675	0.60%
2025-06-10	18.63	18.57	-0.07	-0.38%	18.17	18.78	15589	2880	0.65%
2025-06-09	18.62	18.64	0.02	0.11%	18.58	18.95	15312	2863	0.64%
2025-06-06	18.78	18.62	-0.17	-0.90%	18.43	18.78	13174	2444	0.55%
2025-06-05	18.53	18.79	0.21	1.13%	18.32	18.99	20190	3781	0.84%
2025-06-04	18.28	18.58	0.31	1.70%	18.20	18.59	15098	2792	0.63%
2025-06-03	17.88	18.27	0.30	1.67%	17.76	18.30	18387	3329	0.76%
2025-05-30	18.43	17.97	-0.57	-3.07%	17.91	18.53	22143	4002	0.92%
2025-05-29	18.50	18.54	0.04	0.22%	18.30	18.69	18809	3491	0.78%
2025-05-28	18.20	18.50	0.31	1.70%	18.20	18.55	16801	3093	0.70%
2025-05-27	18.33	18.19	-0.15	-0.82%	18.11	18.42	12542	2284	0.52%
2025-05-26	18.35	18.34	0.13	0.71%	18.06	18.35	11115	2026	0.46%
2025-05-23	18.64	18.21	-0.36	-1.94%	18.20	18.87	19402	3588	0.81%
2025-05-22	19.08	18.57	-0.43	-2.26%	18.50	19.09	18056	3388	0.75%
2025-05-21	18.92	19.00	-0.04	-0.21%	18.70	19.25	25458	4830	1.06%
2025-05-20	18.99	19.04	-0.07	-0.37%	18.84	19.22	22124	4209	0.92%
2025-05-19	18.90	19.11	0.15	0.79%	18.35	19.23	39763	7449	1.65%
2025-05-16	18.70	18.96	0.17	0.90%	18.55	19.11	27143	5153	1.13%
2025-05-15	19.42	18.79	-0.53	-2.74%	18.68	19.42	42247	7975	1.76%
2025-05-14	19.39	19.32	-0.50	-2.52%	19.23	19.77	56029	10887	2.33%
2025-05-13	19.52	19.82	0.50	2.59%	19.20	20.60	92489	18292	3.84%
2025-05-12	19.50	19.32	-0.99	-4.87%	19.00	19.80	104200	20193	4.33%
2025-05-09	21.48	20.31	0.78	3.99%	20.10	21.48	164450	34480	6.84%
2025-05-08	17.76	19.53	1.78	10.03%	17.76	19.53	27747	5261	1.15%
2025-05-07	17.87	17.75	0.00	0.00%	17.58	18.08	18086	3229	0.75%
2025-05-06	17.69	17.75	0.41	2.36%	17.36	17.79	13523	2386	0.56%
2025-04-30	17.11	17.34	0.42	2.48%	16.71	17.44	15210	2619	0.63%
2025-04-29	17.06	16.92	-0.06	-0.35%	16.56	17.19	16431	2795	0.68%
2025-04-28	17.37	16.98	-0.25	-1.45%	16.89	17.45	12113	2069	0.50%
2025-04-25	17.08	17.23	0.25	1.47%	16.90	17.35	15781	2711	0.66%
2025-04-24	17.27	16.98	-0.30	-1.74%	16.88	17.48	15083	2568	0.63%