联测科技 (688113) - 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
2026-05-06	43.21	44.08	1.05	2.44%	43.13	44.18	22509	9828	3.50%
2026-04-30	42.78	43.03	0.45	1.06%	42.25	43.30	14887	6406	2.31%
2026-04-29	41.60	42.58	0.78	1.87%	41.04	43.30	21172	8938	3.29%
2026-04-28	40.65	41.80	2.27	5.74%	40.65	43.56	34305	14466	5.33%
2026-04-27	38.78	39.53	1.05	2.73%	38.09	39.69	8536	3339	1.33%
2026-04-24	38.17	38.48	0.31	0.81%	37.75	38.88	6048	2312	0.94%
2026-04-23	39.20	38.17	-1.11	-2.83%	37.98	39.20	6253	2401	0.97%
2026-04-22	38.22	39.28	0.88	2.29%	38.12	39.33	9251	3584	1.44%
2026-04-21	38.60	38.40	-0.34	-0.88%	38.16	39.46	11167	4326	1.73%
2026-04-20	38.75	38.74	0.18	0.47%	38.33	38.83	8332	3218	1.29%
2026-04-17	39.05	38.56	-0.49	-1.25%	38.32	39.05	6478	2502	1.01%
2026-04-16	38.00	39.05	1.10	2.90%	37.66	39.28	8371	3244	1.30%
2026-04-15	38.36	37.95	-0.22	-0.58%	37.63	38.62	8431	3215	1.31%
2026-04-14	38.95	38.17	-0.08	-0.21%	37.94	38.95	7371	2820	1.14%
2026-04-13	38.81	38.25	-0.56	-1.44%	38.00	38.96	7038	2701	1.09%
2026-04-10	38.92	38.81	-0.01	-0.03%	38.60	39.50	5980	2337	0.93%
2026-04-09	39.20	38.82	-0.41	-1.05%	38.68	39.32	5430	2118	0.84%
2026-04-08	37.88	39.23	2.04	5.49%	37.88	39.34	7562	2945	1.17%
2026-04-07	36.44	37.19	0.46	1.25%	36.44	37.66	6622	2463	1.03%
2026-04-03	36.98	36.73	-0.62	-1.66%	36.27	37.60	5341	1959	0.83%
2026-04-02	38.04	37.35	-0.80	-2.10%	36.91	38.32	8583	3228	1.33%
2026-04-01	38.58	38.15	0.60	1.60%	37.70	38.65	7216	2747	1.12%
2026-03-31	38.55	37.55	-0.76	-1.98%	37.51	38.86	5963	2278	0.93%
2026-03-30	36.81	38.31	0.34	0.90%	36.81	38.50	7806	2962	1.21%
2026-03-27	36.50	37.97	1.11	3.01%	36.05	38.10	6734	2525	1.05%
2026-03-26	37.45	36.86	-0.59	-1.58%	36.54	37.99	6429	2386	1.00%
2026-03-25	37.28	37.45	0.53	1.44%	37.20	37.98	7048	2653	1.09%
2026-03-24	36.25	36.92	1.81	5.16%	35.60	37.07	13191	4785	2.05%
2026-03-23	37.86	35.11	-3.87	-9.93%	34.80	38.51	21009	7644	3.26%
2026-03-20	40.02	38.98	-0.88	-2.21%	38.81	40.28	8477	3347	1.32%
2026-03-19	41.01	39.86	-1.38	-3.35%	39.66	41.01	6927	2785	1.08%
2026-03-18	40.40	41.24	0.84	2.08%	40.31	41.34	5232	2136	0.81%
2026-03-17	41.65	40.40	-0.95	-2.30%	40.04	41.74	5960	2439	0.93%
2026-03-16	40.58	41.35	-0.35	-0.84%	40.58	41.97	5744	2376	0.89%
2026-03-13	41.91	41.70	-0.14	-0.33%	41.47	42.42	6782	2842	1.05%
2026-03-12	42.33	41.84	-0.28	-0.66%	41.68	42.68	6422	2705	1.00%
2026-03-11	43.02	42.12	-0.82	-1.91%	42.05	43.45	8410	3571	1.31%
2026-03-10	41.75	42.94	1.74	4.22%	41.70	43.20	9141	3915	1.42%
2026-03-09	41.25	41.20	-0.45	-1.08%	40.00	41.74	12463	5106	1.94%
2026-03-06	40.59	41.65	0.72	1.76%	40.50	42.21	9200	3807	1.43%
2026-03-05	41.07	40.93	0.36	0.89%	40.60	42.50	8290	3414	1.29%
2026-03-04	40.71	40.57	-0.29	-0.71%	40.08	41.28	11495	4680	1.78%
2026-03-03	43.40	40.86	-2.54	-5.85%	40.80	43.80	22517	9473	3.50%
2026-03-02	45.36	43.40	-3.59	-7.64%	43.02	46.08	32246	14208	5.01%
2026-02-27	47.00	46.99	-0.25	-0.53%	46.21	47.18	9696	4529	1.51%
2026-02-26	46.36	47.24	0.92	1.99%	45.43	47.38	12834	5978	1.99%
2026-02-25	45.45	46.32	0.91	2.00%	44.81	46.68	14667	6743	2.28%
2026-02-24	44.59	45.41	0.88	1.98%	44.59	45.66	9544	4329	1.48%
2026-02-13	44.70	44.53	0.03	0.07%	44.35	45.28	8836	3963	1.37%
2026-02-12	45.33	44.50	-0.17	-0.38%	44.16	45.33	8295	3707	1.29%
2026-02-11	44.53	44.67	-0.04	-0.09%	44.31	45.58	9498	4268	1.47%
2026-02-10	44.82	44.71	-0.12	-0.27%	44.11	45.49	9325	4178	1.45%
2026-02-09	44.80	44.83	0.62	1.40%	44.03	44.99	12560	5594	1.95%
2026-02-06	44.03	44.21	-0.25	-0.56%	43.69	44.97	10376	4612	1.61%
2026-02-05	44.40	44.46	0.20	0.45%	43.80	44.92	8820	3923	1.37%
2026-02-04	43.88	44.26	0.38	0.87%	43.80	44.97	13106	5823	2.04%
2026-02-03	43.86	43.88	0.77	1.79%	43.11	44.23	13567	5943	2.11%
2026-02-02	45.24	43.11	-1.79	-3.99%	43.05	45.24	11918	5260	1.85%
2026-01-30	44.38	44.90	0.10	0.22%	43.41	45.30	15596	6916	2.42%
2026-01-29	44.67	44.80	-0.12	-0.27%	43.64	46.60	28990	13191	4.50%
2026-01-28	45.15	44.92	-0.27	-0.60%	44.30	45.74	12057	5393	1.87%
2026-01-27	45.30	45.19	-0.17	-0.37%	43.26	45.57	18637	8293	2.89%