立达信 (605365) - 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	14.85	14.85	0.02	0.13%	14.79	15.04	16185	2408	0.32%
2025-07-31	14.99	14.83	-0.16	-1.07%	14.75	15.18	19498	2912	0.39%
2025-07-30	15.04	14.99	-0.16	-1.06%	14.86	15.15	23186	3479	0.46%
2025-07-29	15.13	15.15	-0.01	-0.07%	14.97	15.20	21464	3235	0.43%
2025-07-28	15.50	15.16	-0.23	-1.49%	15.07	15.50	28991	4400	0.58%
2025-07-25	14.99	15.39	0.43	2.87%	14.91	15.44	45222	6880	0.90%
2025-07-24	14.88	14.96	0.17	1.15%	14.73	14.99	28898	4288	0.58%
2025-07-23	14.85	14.79	-0.10	-0.67%	14.75	15.01	31484	4676	0.63%
2025-07-22	14.91	14.89	-0.03	-0.20%	14.80	15.11	37514	5594	0.75%
2025-07-21	14.40	14.92	0.05	0.34%	14.22	15.15	90885	13367	1.81%
2025-07-18	16.00	14.87	-0.96	-6.06%	14.60	16.55	160754	24910	3.20%
2025-07-17	15.62	15.83	0.21	1.34%	15.43	15.90	41485	6522	0.83%
2025-07-16	15.06	15.62	0.56	3.72%	15.06	15.79	58262	9012	1.16%
2025-07-15	15.12	15.06	-0.36	-2.33%	14.85	15.28	37718	5691	0.75%
2025-07-14	15.00	15.42	0.51	3.42%	14.82	15.58	45971	7012	0.92%
2025-07-11	14.94	14.91	0.03	0.20%	14.87	15.32	39539	5964	0.79%
2025-07-10	14.78	14.88	0.10	0.68%	14.66	14.88	32739	4841	0.65%
2025-07-09	14.70	14.78	0.10	0.68%	14.64	14.88	17890	2639	0.36%
2025-07-08	14.49	14.68	0.19	1.31%	14.47	14.78	23123	3398	0.46%
2025-07-07	14.52	14.49	-0.03	-0.21%	14.42	14.56	16873	2446	0.34%
2025-07-04	14.60	14.52	-0.08	-0.55%	14.44	14.76	23054	3358	0.46%
2025-07-03	14.66	14.60	-0.06	-0.41%	14.56	14.71	19403	2838	0.39%
2025-07-02	14.83	14.66	-0.19	-1.28%	14.65	14.94	28843	4267	0.57%
2025-07-01	14.78	14.85	0.12	0.81%	14.63	14.85	27515	4059	0.55%
2025-06-30	14.50	14.73	0.17	1.17%	14.49	14.77	30688	4498	0.61%
2025-06-27	14.53	14.56	0.01	0.07%	14.45	14.65	22376	3250	0.45%
2025-06-26	14.71	14.55	-0.16	-1.09%	14.45	14.85	31981	4679	0.64%
2025-06-25	14.96	14.71	-0.18	-1.21%	14.54	14.98	51262	7541	1.02%
2025-06-24	14.82	14.89	0.13	0.88%	14.65	14.99	29938	4453	0.60%
2025-06-23	14.65	14.76	0.09	0.61%	14.50	14.87	20595	3036	0.41%
2025-06-20	14.60	14.67	0.06	0.41%	14.53	15.15	34018	5017	0.68%
2025-06-19	14.80	14.61	-0.18	-1.22%	14.60	14.88	24479	3602	0.49%
2025-06-18	14.54	14.79	0.17	1.16%	14.52	14.79	18574	2723	0.37%
2025-06-17	14.60	14.62	0.03	0.21%	14.50	14.67	22045	3219	0.44%
2025-06-16	14.84	14.59	-0.32	-2.15%	14.55	14.86	31333	4586	0.62%
2025-06-13	14.94	14.91	-0.02	-0.13%	14.78	15.15	34648	5163	0.69%
2025-06-12	14.76	14.93	0.14	0.95%	14.71	14.94	22959	3406	0.46%
2025-06-11	14.74	14.79	0.11	0.75%	14.67	14.95	22537	3341	0.45%
2025-06-10	14.80	14.68	-0.06	-0.41%	14.62	14.80	17538	2577	0.35%
2025-06-09	14.72	14.74	0.00	0.00%	14.62	14.79	14915	2191	0.30%
2025-06-06	14.95	14.74	0.06	0.41%	14.61	14.95	16768	2463	0.33%
2025-06-05	15.06	15.10	0.03	0.20%	15.01	15.14	13715	2068	0.27%
2025-06-04	14.90	15.07	0.18	1.21%	14.90	15.10	15119	2269	0.30%
2025-06-03	15.28	14.89	-0.39	-2.55%	14.84	15.32	36498	5457	0.73%
2025-05-30	15.12	15.28	0.12	0.79%	15.03	15.40	23508	3583	0.47%
2025-05-29	15.09	15.16	0.07	0.46%	15.01	15.24	11016	1669	0.22%
2025-05-28	15.09	15.09	-0.01	-0.07%	15.01	15.18	9383	1415	0.19%
2025-05-27	15.12	15.10	-0.08	-0.53%	14.99	15.28	14340	2172	0.29%
2025-05-26	15.01	15.18	0.16	1.07%	14.91	15.28	13952	2117	0.28%
2025-05-23	14.90	15.02	0.02	0.13%	14.90	15.13	12291	1845	0.24%
2025-05-22	15.06	15.00	-0.10	-0.66%	14.84	15.17	15173	2276	0.30%
2025-05-21	15.16	15.10	0.01	0.07%	14.93	15.22	14857	2238	0.30%
2025-05-20	14.93	15.09	0.17	1.14%	14.93	15.18	18978	2856	0.38%
2025-05-19	14.89	14.92	0.03	0.20%	14.70	14.92	13242	1965	0.26%
2025-05-16	14.42	14.89	0.33	2.27%	14.42	14.94	25184	3725	0.50%
2025-05-15	14.56	14.56	-0.04	-0.27%	14.29	14.75	14273	2076	0.28%
2025-05-14	14.77	14.60	0.03	0.21%	14.48	14.77	16483	2400	0.33%
2025-05-13	14.65	14.57	-0.03	-0.21%	14.56	14.79	15023	2198	0.30%
2025-05-12	14.73	14.60	0.16	1.11%	14.41	14.75	19015	2763	0.38%
2025-05-09	14.62	14.44	-0.09	-0.62%	14.37	14.62	12137	1755	0.24%
2025-05-08	14.61	14.53	0.06	0.41%	14.45	14.61	15290	2223	0.30%
2025-05-07	14.42	14.47	0.06	0.42%	14.40	14.62	22871	3318	0.46%
2025-05-06	14.16	14.41	0.24	1.69%	14.00	14.41	30758	4382	0.61%
2025-04-30	13.98	14.17	0.19	1.36%	13.97	14.32	17924	2545	0.36%
2025-04-29	13.68	13.98	0.21	1.53%	13.60	14.05	16719	2326	0.33%
2025-04-28	13.85	13.77	-0.09	-0.65%	13.73	13.93	17633	2433	0.35%
2025-04-25	13.69	13.86	0.16	1.17%	13.68	13.92	20287	2803	0.40%
2025-04-24	13.77	13.70	0.03	0.22%	13.53	13.81	25073	3429	0.50%