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
2026-08-20	46.00	43.85	-1.16	-2.58%	43.50	46.55	482308	214449	6.25%
2026-08-19	48.14	45.01	-4.61	-9.29%	44.70	49.35	838602	393989	10.86%
2026-08-18	47.00	49.62	3.03	6.50%	47.00	51.25	975703	481804	12.64%
2026-08-17	44.88	46.59	1.74	3.88%	44.65	46.59	374012	171705	4.84%
2026-08-14	44.88	44.85	0.80	1.82%	43.85	45.30	289711	129630	3.75%
2026-08-13	46.42	44.05	-1.46	-3.21%	43.95	46.46	380471	172076	4.93%
2026-08-12	44.24	45.51	1.70	3.88%	43.60	45.90	394104	177128	5.10%
2026-08-11	43.85	43.81	-0.43	-0.97%	43.34	44.93	332162	146282	4.30%
2026-08-10	45.00	44.24	-0.64	-1.43%	43.10	45.40	378732	166726	4.90%
2026-08-07	43.38	44.88	1.40	3.22%	42.68	45.00	436070	192449	5.65%
2026-08-06	40.83	43.48	1.84	4.42%	40.83	43.90	530774	226306	6.87%
2026-08-05	38.28	41.64	3.34	8.72%	38.18	42.13	557016	226807	7.21%
2026-08-04	36.50	38.30	2.44	6.80%	35.83	38.63	412190	154836	5.34%
2026-08-03	37.00	35.86	-1.24	-3.34%	35.74	37.40	404438	146761	5.24%
2026-07-31	38.32	37.10	1.42	3.98%	37.08	39.25	553679	212600	7.17%
2026-07-30	39.56	35.68	-3.73	-9.46%	35.60	39.78	492940	182210	6.38%
2026-07-29	40.08	39.41	-0.74	-1.84%	37.38	40.51	438087	169800	5.67%
2026-07-28	42.78	40.15	-3.16	-7.30%	39.77	43.77	372793	155134	4.83%
2026-07-27	41.81	43.31	1.56	3.74%	40.00	43.38	376634	159572	4.88%
2026-07-24	42.76	41.75	-1.14	-2.66%	41.21	43.41	360910	152593	4.67%
2026-07-23	44.00	42.89	-0.39	-0.90%	41.80	44.17	414834	178070	5.37%
2026-07-22	42.83	43.28	-0.55	-1.25%	42.50	45.58	593159	262073	7.68%
2026-07-21	40.98	43.83	2.88	7.03%	36.86	44.04	758462	307529	9.82%
2026-07-20	46.61	40.95	-4.55	-10.00%	40.95	46.68	494065	212393	6.40%
2026-07-17	49.75	45.50	-3.38	-6.91%	45.30	49.75	569850	269472	7.38%
2026-07-16	51.48	48.88	-3.96	-7.49%	48.36	52.96	586862	297277	7.60%
2026-07-15	60.00	52.99	-5.89	-10.00%	52.99	60.44	589925	325883	7.64%
2026-07-14	57.50	58.88	1.48	2.58%	55.35	59.88	553017	321009	7.16%
2026-07-13	60.00	57.40	-3.66	-5.99%	57.11	62.56	526582	314627	6.82%
2026-07-10	64.01	61.06	-2.71	-4.25%	61.02	68.18	847967	552728	10.98%
2026-07-09	58.80	63.77	5.80	10.01%	58.38	63.77	635396	388888	8.23%
2026-07-08	61.00	57.97	-2.56	-4.23%	55.76	61.84	573468	334378	7.43%
2026-07-07	59.38	60.53	1.04	1.75%	58.44	62.26	566684	344796	7.34%
2026-07-06	63.40	59.49	-5.18	-8.01%	58.41	65.19	789580	481139	10.23%
2026-07-03	68.00	64.67	-7.19	-10.01%	64.67	69.60	860239	569221	11.14%
2026-07-02	75.00	71.86	-7.98	-9.99%	71.86	75.89	704616	514252	9.12%
2026-07-01	77.61	79.84	2.24	2.89%	76.45	83.29	1020422	813988	13.21%
2026-06-30	77.00	77.60	-1.29	-1.64%	73.86	78.98	901997	693000	11.68%
2026-06-29	77.00	78.89	3.52	4.67%	70.00	79.89	1317851	997488	17.07%
2026-06-26	71.05	75.37	4.87	6.91%	68.83	76.50	1329965	979044	17.22%
2026-06-25	68.10	70.50	3.30	4.91%	65.50	70.50	1029033	707610	13.33%
2026-06-24	65.99	67.20	0.70	1.05%	63.84	68.00	729651	485022	9.45%
2026-06-23	68.00	66.50	-2.21	-3.22%	65.33	69.88	700843	471886	9.08%
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%