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
2025-09-16	17.15	16.08	-0.93	-5.47%	15.67	17.16	205930	33034	4.10%
2025-09-15	16.14	17.01	0.84	5.19%	16.05	17.07	103690	17261	2.07%
2025-09-12	15.44	16.17	0.77	5.00%	15.44	16.38	105947	17014	2.11%
2025-09-11	15.12	15.40	0.22	1.45%	14.92	15.66	28148	4312	0.56%
2025-09-10	15.28	15.18	-0.03	-0.20%	15.09	15.32	14449	2192	0.29%
2025-09-09	15.54	15.21	-0.32	-2.06%	15.20	15.54	21127	3237	0.42%
2025-09-08	15.11	15.53	0.43	2.85%	15.11	15.60	37878	5850	0.75%
2025-09-05	14.94	15.10	0.16	1.07%	14.80	15.15	23530	3532	0.47%
2025-09-04	15.09	14.94	-0.15	-0.99%	14.70	15.18	28171	4214	0.56%
2025-09-03	15.48	15.09	-0.39	-2.52%	15.00	15.57	25339	3850	0.50%
2025-09-02	15.56	15.48	0.00	0.00%	14.96	15.59	40113	6121	0.80%
2025-09-01	15.70	15.48	-0.19	-1.21%	15.40	15.72	23712	3676	0.47%
2025-08-29	16.09	15.67	-0.40	-2.49%	15.54	16.18	49734	7849	0.99%
2025-08-28	15.45	16.07	0.62	4.01%	15.43	16.07	60924	9575	1.21%
2025-08-27	15.92	15.45	-0.49	-3.07%	15.42	16.04	45267	7099	0.90%
2025-08-26	15.90	15.94	-0.06	-0.38%	15.85	16.08	27891	4455	0.56%
2025-08-25	16.15	16.00	-0.14	-0.87%	15.94	16.30	33202	5340	0.66%
2025-08-22	16.20	16.14	-0.10	-0.62%	16.01	16.27	41302	6657	0.82%
2025-08-21	16.25	16.24	-0.02	-0.12%	15.92	16.60	48205	7828	0.96%
2025-08-20	15.98	16.26	0.25	1.56%	15.90	16.27	34219	5529	0.68%
2025-08-19	15.90	16.01	0.08	0.50%	15.80	16.08	35577	5673	0.71%
2025-08-18	15.76	15.93	0.18	1.14%	15.64	16.08	66177	10503	1.32%
2025-08-15	15.20	15.75	0.51	3.35%	14.95	15.90	99084	15336	1.97%
2025-08-14	14.86	15.24	0.40	2.70%	14.64	15.77	113198	17159	2.25%
2025-08-13	14.85	14.84	0.00	0.00%	14.75	14.90	27841	4129	0.55%
2025-08-12	14.99	14.84	0.02	0.13%	14.78	14.99	21397	3174	0.43%
2025-08-11	14.83	14.82	-0.02	-0.13%	14.61	14.88	22816	3377	0.45%
2025-08-08	14.77	14.84	0.12	0.82%	14.52	14.99	41293	6105	0.82%
2025-08-07	14.91	14.72	-0.17	-1.14%	14.72	14.96	22521	3329	0.45%
2025-08-06	14.88	14.89	0.02	0.13%	14.76	14.96	17489	2601	0.35%
2025-08-05	14.80	14.87	0.10	0.68%	14.75	14.91	15085	2239	0.30%
2025-08-04	14.75	14.77	-0.08	-0.54%	14.65	14.84	20689	3048	0.41%
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%