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
2025-04-03	15.35	15.10	-0.39	-2.52%	14.95	15.48	21237	3225	0.42%
2025-04-02	15.38	15.49	0.14	0.91%	15.31	15.65	17111	2653	0.34%
2025-04-01	15.46	15.35	0.09	0.59%	15.31	15.60	17738	2741	0.35%
2025-03-31	15.49	15.26	-0.23	-1.48%	15.20	15.59	18910	2903	0.38%
2025-03-28	15.48	15.49	-0.03	-0.19%	15.48	15.78	13967	2177	0.28%
2025-03-27	15.67	15.52	-0.19	-1.21%	15.37	15.74	10958	1705	0.22%
2025-03-26	15.49	15.71	0.25	1.62%	15.40	15.80	13817	2168	0.28%
2025-03-25	15.51	15.46	-0.11	-0.71%	15.32	15.67	13082	2026	0.26%
2025-03-24	15.78	15.57	-0.28	-1.77%	15.30	15.94	17990	2806	0.36%
2025-03-21	16.16	15.85	-0.41	-2.52%	15.78	16.18	22174	3539	0.44%
2025-03-20	16.12	16.26	0.10	0.62%	16.10	16.44	26233	4272	0.52%
2025-03-19	16.32	16.16	-0.16	-0.98%	16.10	16.33	14167	2296	0.28%
2025-03-18	16.27	16.32	0.03	0.18%	16.17	16.38	22416	3655	0.45%
2025-03-17	16.16	16.29	0.14	0.87%	16.06	16.34	24220	3932	0.48%
2025-03-14	15.96	16.15	0.19	1.19%	15.82	16.15	17330	2780	0.35%
2025-03-13	16.01	15.96	-0.18	-1.12%	15.80	16.13	16893	2687	0.34%
2025-03-12	16.13	16.14	0.04	0.25%	16.01	16.25	24957	4028	0.50%
2025-03-11	15.98	16.10	0.02	0.12%	15.87	16.15	14484	2318	0.29%
2025-03-10	16.20	16.08	-0.11	-0.68%	15.96	16.25	18837	3030	0.38%
2025-03-07	16.07	16.19	0.05	0.31%	16.06	16.28	18285	2958	0.36%
2025-03-06	16.10	16.14	0.14	0.88%	15.95	16.18	20470	3294	0.41%
2025-03-05	16.07	16.00	-0.01	-0.06%	15.87	16.08	14565	2323	0.29%
2025-03-04	15.82	16.01	0.22	1.39%	15.76	16.10	20034	3206	0.40%
2025-03-03	15.89	15.79	-0.07	-0.44%	15.72	16.16	21053	3359	0.42%
2025-02-28	16.18	15.86	-0.33	-2.04%	15.80	16.28	21127	3372	0.42%
2025-02-27	16.20	16.19	-0.05	-0.31%	15.97	16.31	22022	3555	0.44%
2025-02-26	16.02	16.24	0.21	1.31%	15.98	16.35	25141	4077	0.50%
2025-02-25	15.72	16.03	0.07	0.44%	15.69	16.28	31651	5071	0.63%
2025-02-24	16.46	15.96	0.09	0.57%	15.84	16.48	35200	5644	0.70%
2025-02-21	15.81	15.87	0.06	0.38%	15.72	15.91	26621	4214	0.53%
2025-02-20	15.73	15.81	0.11	0.70%	15.62	15.84	23174	3645	0.46%
2025-02-19	15.42	15.70	0.21	1.36%	15.41	15.72	21169	3310	0.42%
2025-02-18	15.62	15.49	-0.15	-0.96%	15.38	15.73	20023	3124	0.40%
2025-02-17	15.60	15.64	0.09	0.58%	15.56	15.86	22149	3468	0.44%
2025-02-14	15.46	15.55	0.12	0.78%	15.42	15.61	17370	2697	0.35%
2025-02-13	15.85	15.43	-0.31	-1.97%	15.43	15.85	26221	4093	0.52%
2025-02-12	15.68	15.74	0.07	0.45%	15.56	15.75	19472	3052	0.39%
2025-02-11	15.63	15.67	0.06	0.38%	15.50	15.68	20284	3163	0.40%
2025-02-10	15.50	15.61	0.11	0.71%	15.41	15.65	22933	3565	0.46%
2025-02-07	15.45	15.50	0.16	1.04%	15.35	15.64	28033	4346	0.56%
2025-02-06	15.08	15.34	0.24	1.59%	15.00	15.35	21434	3269	0.43%
2025-02-05	15.23	15.10	-0.04	-0.26%	15.00	15.28	19449	2945	0.39%
2025-01-27	15.27	15.14	-0.06	-0.39%	15.10	15.35	18855	2866	0.38%
2025-01-24	14.89	15.20	0.28	1.88%	14.87	15.20	20592	3107	0.41%
2025-01-23	15.01	14.92	-0.03	-0.20%	14.91	15.26	21322	3217	0.42%
2025-01-22	15.11	14.95	-0.17	-1.12%	14.86	15.11	12398	1854	0.25%
2025-01-21	15.18	15.12	0.00	0.00%	15.01	15.25	11251	1699	0.22%
2025-01-20	15.03	15.12	0.20	1.34%	14.96	15.21	19091	2885	0.38%
2025-01-17	14.84	14.92	0.07	0.47%	14.72	14.99	14214	2114	0.28%
2025-01-16	14.90	14.85	-0.05	-0.34%	14.78	15.23	23411	3504	0.47%
2025-01-15	15.08	14.90	-0.14	-0.93%	14.80	15.12	14448	2153	0.29%
2025-01-14	14.47	15.04	0.69	4.81%	14.35	15.08	19678	2922	0.39%
2025-01-13	14.31	14.35	-0.05	-0.35%	14.03	14.50	16947	2418	0.34%
2025-01-10	14.92	14.40	-0.45	-3.03%	14.37	15.02	17880	2622	0.36%
2025-01-09	14.71	14.85	0.00	0.00%	14.71	15.04	15563	2317	0.31%
2025-01-08	14.97	14.85	-0.24	-1.59%	14.49	15.05	24952	3689	0.50%
2025-01-07	14.90	15.09	0.12	0.80%	14.79	15.12	19411	2909	0.39%
2025-01-06	14.69	14.97	0.13	0.88%	14.28	15.21	27894	4136	0.56%
2025-01-03	15.36	14.84	-0.42	-2.75%	14.77	15.55	36901	5581	0.74%
2025-01-02	15.74	15.26	-0.44	-2.80%	15.10	15.85	30511	4723	0.61%
2024-12-31	16.41	15.70	-0.71	-4.33%	15.69	16.57	28930	4626	0.58%
2024-12-30	16.39	16.41	-0.04	-0.24%	16.07	16.62	28328	4646	0.56%
2024-12-27	16.01	16.45	0.26	1.61%	16.00	16.62	28225	4629	0.56%
2024-12-26	15.66	16.19	0.44	2.79%	15.66	16.32	26010	4202	0.52%