立昂微 (605358) - 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
2026-06-22	71.60	68.71	-1.49	-2.12%	64.94	72.00	975959	661580	12.64%
2026-06-18	69.69	70.20	-0.75	-1.06%	69.69	73.94	838852	599396	11.33%
2026-06-17	67.76	70.95	2.80	4.11%	65.58	71.59	972400	667743	13.13%
2026-06-16	69.50	68.15	0.10	0.15%	67.79	71.51	875639	607819	11.82%
2026-06-15	67.35	68.05	1.95	2.95%	63.03	69.75	911188	609580	12.30%
2026-06-12	73.91	66.10	-5.07	-7.12%	65.83	77.58	1056852	743393	14.27%
2026-06-11	72.50	71.17	-2.33	-3.17%	68.80	74.76	973033	690191	13.14%
2026-06-10	74.00	73.50	2.33	3.27%	70.20	75.69	1064859	782773	14.38%
2026-06-09	66.50	71.17	6.47	10.00%	64.15	71.17	668106	454891	9.95%
2026-06-08	62.99	64.70	-2.07	-3.10%	62.99	69.14	819524	543983	12.21%
2026-06-05	64.89	66.77	2.87	4.49%	63.13	68.37	1023489	677054	15.24%
2026-06-04	57.96	63.90	5.81	10.00%	56.56	63.90	970866	595494	14.46%
2026-06-03	54.91	58.09	4.25	7.89%	54.91	59.22	802814	468213	11.96%
2026-06-02	55.69	53.84	-2.26	-4.03%	53.58	56.18	517504	283238	7.71%
2026-06-01	55.32	56.10	0.72	1.30%	52.35	59.00	724644	404731	10.79%
2026-05-29	59.10	55.38	-3.71	-6.28%	54.00	61.10	805172	459084	11.99%
2026-05-28	55.50	59.09	2.59	4.58%	54.71	59.98	934973	546252	13.93%
2026-05-27	53.26	56.50	3.70	7.01%	52.64	57.36	791588	436171	11.79%
2026-05-26	53.80	52.80	-1.36	-2.51%	51.61	54.45	427535	225831	6.37%
2026-05-25	52.00	54.16	1.93	3.70%	50.51	54.44	544111	290201	8.10%
2026-05-22	51.26	52.23	0.97	1.89%	50.68	52.58	486905	251720	7.25%
2026-05-21	55.77	51.26	-4.52	-8.10%	51.18	56.92	731692	397150	10.90%
2026-05-20	55.89	55.78	0.61	1.11%	55.00	57.77	746857	419301	11.12%
2026-05-19	50.48	55.17	5.02	10.01%	49.58	55.17	645025	337600	9.61%
2026-05-18	51.21	50.15	-1.46	-2.83%	49.61	52.29	415288	210973	6.19%
2026-05-15	52.66	51.61	0.06	0.12%	50.00	54.48	559212	291142	8.33%
2026-05-14	52.67	51.55	-1.11	-2.11%	51.11	53.75	462559	241894	6.89%
2026-05-13	50.00	52.66	1.63	3.19%	50.00	54.66	572417	302755	8.53%
2026-05-12	50.15	51.03	0.89	1.78%	48.80	52.60	586284	297155	8.73%
2026-05-11	51.48	50.14	0.16	0.32%	48.58	51.52	775572	388148	11.55%
2026-05-08	45.48	49.98	4.54	9.99%	45.35	49.98	613436	295760	9.14%
2026-05-07	43.30	45.44	2.12	4.89%	42.24	46.32	460044	204004	6.85%
2026-05-06	42.29	43.32	2.26	5.50%	41.52	44.69	478987	206600	7.13%
2026-04-30	39.04	41.06	2.04	5.23%	39.04	41.47	349997	141778	5.21%
2026-04-29	38.90	39.02	0.08	0.21%	38.08	39.48	184405	71599	2.75%
2026-04-28	40.24	38.94	-1.50	-3.71%	38.73	40.98	264432	104377	3.94%
2026-04-27	38.63	40.44	2.15	5.62%	38.42	40.98	319362	127460	4.76%
2026-04-24	38.28	38.29	-0.02	-0.05%	37.75	38.80	164228	62872	2.45%
2026-04-23	39.74	38.31	-1.36	-3.43%	38.20	39.99	193605	75116	2.88%
2026-04-22	38.43	39.67	0.88	2.27%	38.31	39.89	224483	88195	3.34%
2026-04-21	38.88	38.79	-0.22	-0.56%	37.94	38.98	188008	72330	2.80%
2026-04-20	36.58	39.01	2.41	6.58%	36.35	39.14	300869	115069	4.48%
2026-04-17	35.76	36.60	0.75	2.09%	35.61	36.99	147326	53752	2.19%
2026-04-16	35.63	35.85	0.39	1.10%	35.41	36.00	114987	41104	1.71%
2026-04-15	36.25	35.46	-0.79	-2.18%	35.41	36.69	151369	54445	2.25%
2026-04-14	36.11	36.25	0.57	1.60%	35.88	36.54	125772	45529	1.87%
2026-04-13	35.08	35.68	0.18	0.51%	35.02	36.42	126543	45373	1.88%
2026-04-10	35.60	35.50	0.26	0.74%	35.50	36.30	165452	59286	2.46%
2026-04-09	34.35	35.24	0.19	0.54%	34.21	35.87	188848	66468	2.81%
2026-04-08	33.21	35.05	2.70	8.35%	33.21	35.07	172093	58747	2.56%
2026-04-07	32.61	32.35	-0.09	-0.28%	32.28	32.92	79467	25886	1.18%
2026-04-03	32.58	32.44	0.24	0.75%	32.28	32.84	82191	26745	1.22%
2026-04-02	33.08	32.20	-1.17	-3.51%	32.00	33.29	96897	31574	1.44%
2026-04-01	33.51	33.37	0.80	2.46%	32.92	33.52	97021	32208	1.45%
2026-03-31	33.35	32.57	-0.94	-2.81%	32.52	33.65	88813	29357	1.32%
2026-03-30	32.76	33.51	0.08	0.24%	32.55	33.66	88737	29425	1.32%
2026-03-27	32.50	33.43	0.26	0.78%	32.44	33.65	97917	32419	1.46%
2026-03-26	33.62	33.17	-0.45	-1.34%	33.05	34.00	101734	34050	1.52%
2026-03-25	33.83	33.62	0.05	0.15%	33.43	34.31	121040	40984	1.80%
2026-03-24	33.78	33.57	0.45	1.36%	32.32	33.98	126971	41918	1.89%
2026-03-23	33.95	33.12	-1.52	-4.39%	32.85	34.75	177198	59798	2.64%
2026-03-20	35.91	34.64	-0.96	-2.70%	34.60	36.08	125307	44370	1.87%
2026-03-19	36.00	35.60	-1.13	-3.08%	35.40	36.24	128948	46074	1.92%
2026-03-18	36.27	36.73	0.56	1.55%	35.81	36.80	108939	39673	1.62%
2026-03-17	37.70	36.17	-1.28	-3.42%	36.13	37.71	125163	46114	1.86%
2026-03-16	36.60	37.45	0.99	2.72%	35.88	37.48	143402	52737	2.14%