致敬每一个财富自由的梦想,祝大家早日进化为游资

立昂微 (605358) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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 24.68 24.70 0.11 0.45% 24.41 24.90 105082 25984 1.57%
2025-07-31 24.60 24.59 -0.06 -0.24% 24.47 24.95 133307 32891 1.99%
2025-07-30 24.66 24.65 -0.09 -0.36% 24.41 25.01 139493 34514 2.08%
2025-07-29 24.50 24.74 0.01 0.04% 24.46 25.00 126227 31193 1.88%
2025-07-28 24.81 24.73 -0.17 -0.68% 24.45 24.90 160306 39625 2.39%
2025-07-25 24.30 24.90 1.17 4.93% 24.29 25.40 274522 67987 4.09%
2025-07-24 23.29 23.73 0.44 1.89% 23.27 23.76 114116 26938 1.70%
2025-07-23 23.41 23.29 -0.09 -0.38% 23.25 23.65 87998 20622 1.31%
2025-07-22 23.30 23.38 0.08 0.34% 23.23 23.47 74727 17456 1.11%
2025-07-21 23.31 23.30 0.01 0.04% 23.21 23.41 55830 13005 0.83%
2025-07-18 23.22 23.29 0.15 0.65% 23.06 23.39 62627 14537 0.93%
2025-07-17 22.94 23.14 0.05 0.22% 22.82 23.17 69359 15971 1.03%
2025-07-16 23.06 23.09 0.01 0.04% 23.00 23.44 63189 14647 0.94%
2025-07-15 23.20 23.08 -0.37 -1.58% 22.90 23.43 85421 19741 1.27%
2025-07-14 23.48 23.45 0.01 0.04% 23.33 23.53 54898 12860 0.82%
2025-07-11 23.40 23.44 0.11 0.47% 23.16 23.53 69056 16156 1.03%
2025-07-10 23.20 23.33 0.14 0.60% 23.13 23.76 67555 15794 1.01%
2025-07-09 23.41 23.19 -0.21 -0.90% 23.11 23.41 47949 11140 0.71%
2025-07-08 22.80 23.40 0.58 2.54% 22.72 23.47 87553 20371 1.30%
2025-07-07 22.70 22.82 0.08 0.35% 22.67 22.95 39699 9066 0.59%
2025-07-04 23.12 22.74 -0.36 -1.56% 22.66 23.16 68048 15552 1.01%
2025-07-03 23.11 23.10 0.01 0.04% 22.96 23.19 43726 10083 0.65%
2025-07-02 23.35 23.09 -0.24 -1.03% 22.96 23.35 56982 13145 0.85%
2025-07-01 23.25 23.33 0.03 0.13% 23.06 23.54 72004 16802 1.07%
2025-06-30 23.26 23.30 0.20 0.87% 23.13 23.39 64609 15039 0.96%
2025-06-27 23.16 23.10 0.14 0.61% 23.04 23.28 63785 14777 0.95%
2025-06-26 23.24 22.96 -0.28 -1.20% 22.94 23.25 66903 15441 1.00%
2025-06-25 23.15 23.24 0.18 0.78% 22.84 23.25 91014 21008 1.36%
2025-06-24 22.80 23.06 0.36 1.59% 22.71 23.08 63726 14625 0.95%
2025-06-23 22.14 22.70 0.39 1.75% 22.03 22.75 55039 12412 0.82%
2025-06-20 22.34 22.31 -0.05 -0.22% 22.24 22.59 42382 9489 0.63%
2025-06-19 22.50 22.36 -0.17 -0.75% 22.25 22.68 49337 11089 0.73%
2025-06-18 22.43 22.53 0.05 0.22% 22.29 22.63 44633 10041 0.66%
2025-06-17 22.31 22.48 0.03 0.13% 22.31 22.59 37604 8444 0.56%
2025-06-16 22.18 22.45 0.17 0.76% 22.15 22.62 47024 10553 0.70%
2025-06-13 22.66 22.28 -0.48 -2.11% 22.18 22.95 93651 21043 1.39%
2025-06-12 23.20 22.76 -0.48 -2.07% 22.70 23.20 80573 18490 1.20%
2025-06-11 23.30 23.24 -0.06 -0.26% 23.23 23.62 47224 11059 0.70%
2025-06-10 23.83 23.30 -0.53 -2.22% 23.08 23.90 68287 15987 1.02%
2025-06-09 23.64 23.83 0.14 0.59% 23.60 23.95 44675 10631 0.67%
2025-06-06 23.90 23.69 -0.18 -0.75% 23.68 23.95 50586 12041 0.75%
2025-06-05 23.82 23.87 0.08 0.34% 23.62 23.96 52285 12461 0.78%
2025-06-04 23.96 23.79 -0.31 -1.29% 23.77 24.02 59395 14167 0.88%
2025-06-03 23.40 24.10 0.42 1.77% 23.38 24.11 81687 19415 1.22%
2025-05-30 23.45 23.68 0.07 0.30% 23.20 23.80 88896 20966 1.32%
2025-05-29 22.90 23.61 0.68 2.97% 22.90 23.72 84702 19843 1.26%
2025-05-28 23.40 22.93 -0.46 -1.97% 22.90 23.52 52859 12225 0.79%
2025-05-27 23.28 23.39 0.08 0.34% 23.06 23.44 50109 11634 0.75%
2025-05-26 23.10 23.31 0.25 1.08% 23.10 23.47 46156 10746 0.69%
2025-05-23 23.78 23.06 -0.82 -3.43% 23.05 23.90 96035 22516 1.43%
2025-05-22 23.80 23.88 0.03 0.13% 23.73 24.23 79779 19136 1.19%
2025-05-21 24.00 23.85 -0.23 -0.96% 23.75 24.07 68572 16385 1.02%
2025-05-20 24.09 24.08 -0.01 -0.04% 23.89 24.23 77242 18591 1.15%
2025-05-19 23.98 24.09 0.30 1.26% 23.61 24.16 78225 18725 1.17%
2025-05-16 23.58 23.79 0.25 1.06% 23.50 23.91 69744 16542 1.04%
2025-05-15 24.60 23.54 -1.06 -4.31% 23.53 24.60 140795 33617 2.10%
2025-05-14 24.54 24.60 0.06 0.24% 24.41 24.75 103512 25439 1.54%
2025-05-13 24.95 24.54 -0.16 -0.65% 24.26 24.99 111768 27450 1.66%
2025-05-12 24.90 24.70 0.07 0.28% 24.60 25.00 112375 27773 1.67%
2025-05-09 25.70 24.63 -1.18 -4.57% 24.60 25.70 175767 43827 2.62%
2025-05-08 25.72 25.81 0.01 0.04% 25.58 26.04 129839 33484 1.93%
2025-05-07 26.19 25.80 -0.39 -1.49% 25.58 26.41 193327 50161 2.88%
2025-05-06 25.35 26.19 0.24 0.92% 25.35 26.24 293725 75787 4.38%
2025-04-30 24.35 25.95 1.88 7.81% 23.88 26.48 353816 89342 5.27%
2025-04-29 23.48 24.07 0.10 0.42% 23.25 24.75 150420 36379 2.24%
2025-04-28 24.54 23.97 -0.93 -3.73% 23.96 25.15 178441 43390 2.66%
2025-04-25 25.20 24.90 -0.89 -3.45% 24.64 25.44 257382 64117 3.83%
2025-04-24 24.40 25.79 1.17 4.75% 24.19 26.26 424805 107211 6.33%