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
2026-09-16	13.90	13.77	-0.05	-0.36%	13.62	13.99	65762	9082	1.31%
2026-09-15	13.73	13.82	0.09	0.66%	13.66	14.23	68876	9582	1.37%
2026-09-14	13.68	13.73	-0.09	-0.65%	13.60	14.08	57358	7903	1.14%
2026-09-11	14.28	13.82	-0.91	-6.18%	13.50	14.41	131600	18286	2.62%
2026-09-10	14.52	14.73	0.02	0.14%	14.12	14.93	91802	13343	1.83%
2026-09-09	15.10	14.71	-0.36	-2.39%	14.61	15.11	88814	13111	1.77%
2026-09-08	15.13	15.07	-0.16	-1.05%	14.82	15.18	107216	16085	2.14%
2026-09-07	15.73	15.23	-0.61	-3.85%	15.14	15.96	180542	27808	3.60%
2026-09-04	15.24	15.84	0.61	4.01%	14.95	16.18	228326	35712	4.55%
2026-09-03	15.40	15.23	-0.04	-0.26%	14.93	15.70	171462	26061	3.42%
2026-09-02	15.68	15.27	-0.39	-2.49%	15.26	16.25	204953	31710	4.08%
2026-09-01	14.23	15.66	1.42	9.97%	14.15	15.66	81363	12500	1.62%
2026-08-31	14.18	14.24	-0.27	-1.86%	14.12	14.45	78525	11179	1.56%
2026-08-28	14.22	14.51	0.25	1.75%	14.12	15.07	96581	14040	1.92%
2026-08-27	14.00	14.26	0.10	0.71%	13.90	14.43	56792	8092	1.13%
2026-08-26	14.30	14.16	-0.15	-1.05%	14.14	14.48	61152	8720	1.22%
2026-08-25	14.08	14.31	-0.04	-0.28%	14.00	14.40	87739	12458	1.75%
2026-08-24	14.28	14.35	0.51	3.68%	13.96	14.74	126886	18161	2.53%
2026-08-21	13.79	13.84	0.05	0.36%	13.56	13.95	46620	6442	0.93%
2026-08-20	13.62	13.79	0.27	2.00%	13.53	13.90	33365	4591	0.66%
2026-08-19	14.13	13.52	-0.66	-4.65%	13.51	14.13	41234	5659	0.82%
2026-08-18	14.15	14.18	0.03	0.21%	13.92	14.36	29231	4122	0.58%
2026-08-17	13.93	14.15	0.36	2.61%	13.62	14.17	38130	5344	0.76%
2026-08-14	13.83	13.79	0.04	0.29%	13.66	13.88	25306	3479	0.50%
2026-08-13	14.08	13.75	-0.29	-2.07%	13.72	14.11	35828	4989	0.71%
2026-08-12	13.99	14.04	0.20	1.45%	13.81	14.09	36395	5095	0.72%
2026-08-11	14.04	13.84	-0.21	-1.49%	13.63	14.07	38046	5263	0.76%
2026-08-10	13.88	14.05	0.26	1.89%	13.51	14.17	34161	4721	0.68%
2026-08-07	13.72	13.79	0.07	0.51%	13.40	13.80	32602	4429	0.65%
2026-08-06	13.80	13.72	-0.02	-0.15%	13.47	13.80	29417	4010	0.59%
2026-08-05	13.77	13.74	-0.02	-0.15%	13.59	13.89	37488	5159	0.75%
2026-08-04	13.78	13.76	0.04	0.29%	13.57	13.87	38839	5343	0.77%
2026-08-03	13.23	13.72	0.54	4.10%	13.21	13.77	39124	5308	0.78%
2026-07-31	12.96	13.18	0.33	2.57%	12.96	13.30	40429	5317	0.81%
2026-07-30	13.11	12.85	-0.32	-2.43%	12.80	13.35	37338	4878	0.74%
2026-07-29	12.90	13.17	0.27	2.09%	12.72	13.35	36370	4755	0.72%
2026-07-28	12.60	12.90	0.13	1.02%	12.60	13.02	26557	3423	0.53%
2026-07-27	12.41	12.77	0.36	2.90%	12.26	12.80	34363	4344	0.68%
2026-07-24	12.76	12.41	-0.48	-3.72%	12.39	12.79	29952	3759	0.60%
2026-07-23	12.22	12.89	0.67	5.48%	12.12	12.95	47114	5918	0.94%
2026-07-22	12.33	12.22	-0.11	-0.89%	12.10	12.43	33271	4073	0.66%
2026-07-21	12.25	12.33	0.08	0.65%	11.58	12.39	64137	7743	1.28%
2026-07-20	12.57	12.25	-0.32	-2.55%	12.10	12.90	60865	7626	1.21%
2026-07-17	13.19	12.57	-0.61	-4.63%	12.44	13.30	58203	7486	1.16%
2026-07-16	13.31	13.18	-0.13	-0.98%	13.13	13.54	41106	5481	0.82%
2026-07-15	13.35	13.31	-0.07	-0.52%	13.24	13.70	36157	4861	0.72%
2026-07-14	13.14	13.38	0.24	1.83%	12.98	13.42	38316	5074	0.76%
2026-07-13	13.90	13.14	-0.68	-4.92%	13.03	13.90	41005	5440	0.82%
2026-07-10	13.65	13.82	0.17	1.25%	13.40	14.09	39138	5414	0.78%
2026-07-09	13.53	13.65	0.05	0.37%	13.25	13.68	37101	5000	0.74%
2026-07-08	13.74	13.60	-0.19	-1.38%	13.58	13.94	37363	5118	0.74%
2026-07-07	14.20	13.79	-0.53	-3.70%	13.78	14.43	42226	5893	0.84%
2026-07-06	14.81	14.32	-0.45	-3.05%	14.29	15.04	38368	5574	0.76%
2026-07-03	14.79	14.77	0.34	2.36%	14.45	14.92	44117	6517	0.88%
2026-07-02	14.32	14.43	-0.01	-0.07%	14.32	15.02	45706	6714	0.91%
2026-07-01	14.74	14.44	0.06	0.42%	14.13	14.78	45987	6596	0.92%
2026-06-30	13.87	14.38	0.44	3.16%	13.81	14.40	44312	6249	0.88%
2026-06-29	13.98	13.94	-0.07	-0.50%	13.56	14.10	46416	6424	0.92%
2026-06-26	14.52	14.01	-0.51	-3.51%	14.00	14.52	44721	6324	0.89%
2026-06-25	14.86	14.52	-0.34	-2.29%	14.49	14.92	39722	5794	0.79%
2026-06-24	15.21	14.86	-0.36	-2.37%	14.65	15.35	39023	5798	0.78%
2026-06-23	15.34	15.22	-0.12	-0.78%	15.19	15.79	53097	8214	1.06%
2026-06-22	15.10	15.34	0.36	2.40%	14.46	15.42	54039	8038	1.08%
2026-06-18	15.25	14.98	-0.26	-1.71%	14.86	15.30	37229	5593	0.74%
2026-06-17	15.47	15.24	-0.47	-2.99%	15.15	15.62	44182	6775	0.88%
2026-06-16	15.68	15.71	-0.06	-0.38%	15.45	15.74	40487	6324	0.81%
2026-06-15	15.85	15.77	-0.07	-0.44%	15.66	16.05	41978	6649	0.84%
2026-06-12	15.64	15.84	0.40	2.59%	15.52	16.08	55618	8806	1.11%
2026-06-11	15.87	15.65	-0.13	-0.82%	15.44	15.90	46395	7267	0.92%
2026-06-10	15.90	15.78	-0.19	-1.19%	15.47	15.90	56015	8790	1.12%
2026-06-09	16.50	15.97	-0.31	-1.90%	15.87	16.50	59311	9514	1.18%