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
2026-05-07	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%
2026-03-13	36.42	36.46	-0.44	-1.19%	36.37	37.33	82768	30433	1.23%
2026-03-12	37.20	36.90	-0.55	-1.47%	36.60	37.61	96255	35633	1.43%
2026-03-11	38.00	37.45	-0.52	-1.37%	37.10	38.23	110873	41693	1.65%
2026-03-10	37.80	37.97	0.71	1.91%	37.31	38.20	125783	47554	1.87%
2026-03-09	36.43	37.26	-0.24	-0.64%	35.60	37.46	155308	56363	2.31%
2026-03-06	37.20	37.50	-0.05	-0.13%	37.04	37.89	116876	43933	1.74%
2026-03-05	37.99	37.55	0.42	1.13%	37.20	38.60	152728	58007	2.27%
2026-03-04	35.90	37.13	0.27	0.73%	35.87	38.09	192950	72044	2.87%
2026-03-03	40.46	36.86	-3.60	-8.90%	36.81	40.89	310267	118726	4.62%
2026-03-02	40.68	40.46	-1.35	-3.23%	40.35	41.51	195400	79694	2.91%
2026-02-27	41.54	41.81	-0.48	-1.14%	41.01	41.99	170069	70674	2.53%
2026-02-26	41.73	42.29	0.57	1.37%	41.50	42.88	255627	107838	3.81%
2026-02-25	40.00	41.72	1.67	4.17%	39.80	42.18	257293	105954	3.83%
2026-02-24	39.69	40.05	0.65	1.65%	39.14	41.01	157700	63037	2.35%
2026-02-13	39.68	39.40	-0.33	-0.83%	39.30	40.26	149232	59370	2.22%
2026-02-12	39.42	39.73	0.70	1.79%	39.13	40.00	150721	59818	2.24%
2026-02-11	38.86	39.03	-0.12	-0.31%	38.79	39.72	121329	47702	1.81%
2026-02-10	39.39	39.15	-0.43	-1.09%	39.05	39.84	115360	45361	1.72%
2026-02-09	39.72	39.58	0.77	1.98%	39.03	39.85	139660	55155	2.08%
2026-02-06	38.87	38.81	-0.37	-0.94%	38.50	39.54	164565	64266	2.45%
2026-02-05	39.65	39.18	-1.31	-3.24%	38.06	39.95	267561	103931	3.99%
2026-02-04	40.21	40.49	-0.41	-1.00%	39.80	40.69	175229	70489	2.61%
2026-02-03	40.53	40.90	1.20	3.02%	39.88	40.95	214418	86916	3.19%
2026-02-02	41.84	39.70	-2.89	-6.79%	39.70	42.17	343049	139395	5.11%
2026-01-30	42.50	42.59	-0.73	-1.69%	41.40	43.85	342547	145835	5.10%
2026-01-29	44.40	43.32	-1.67	-3.71%	43.23	46.12	416488	185370	6.20%
2026-01-28	45.73	44.99	-0.77	-1.68%	44.34	46.60	511626	232292	7.62%