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
2026-03-20	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%
2026-01-26	46.00	45.36	-0.66	-1.43%	44.73	46.75	26795	12113	4.16%
2026-01-23	46.60	46.02	-0.30	-0.65%	45.04	46.60	22931	10519	3.56%
2026-01-22	47.36	46.32	-0.76	-1.61%	45.77	47.50	17360	8046	2.70%
2026-01-21	46.48	47.08	0.68	1.47%	46.40	47.89	32106	15124	4.99%
2026-01-20	46.01	46.40	-0.48	-1.02%	45.80	49.80	48607	23108	7.55%
2026-01-19	42.39	46.88	4.17	9.76%	42.23	49.48	54658	25325	8.49%
2026-01-16	42.45	42.71	0.43	1.02%	41.86	43.22	14133	6014	2.19%
2026-01-15	41.69	42.28	0.18	0.43%	41.42	42.29	8575	3593	1.33%
2026-01-14	40.80	42.10	1.20	2.93%	40.66	42.24	16011	6628	2.49%
2026-01-13	41.33	40.90	-0.24	-0.58%	40.60	41.33	11309	4634	1.76%
2026-01-12	40.58	41.14	0.67	1.66%	40.24	41.24	13485	5510	2.09%
2026-01-09	40.57	40.47	-0.06	-0.15%	39.97	40.68	9476	3821	1.47%
2026-01-08	40.01	40.53	0.35	0.87%	39.82	40.58	7780	3136	1.21%
2026-01-07	39.81	40.18	0.26	0.65%	39.63	40.41	8190	3275	1.27%
2026-01-06	40.20	39.92	-0.08	-0.20%	39.63	40.39	7514	3004	1.17%
2026-01-05	39.53	40.00	0.47	1.19%	39.33	40.45	11743	4689	1.82%
2025-12-31	38.95	39.53	0.43	1.10%	38.73	39.74	7393	2902	1.15%
2025-12-30	39.39	39.10	-0.22	-0.56%	38.87	39.50	5811	2276	0.90%
2025-12-29	39.50	39.32	0.14	0.36%	38.46	39.57	5761	2248	0.89%
2025-12-26	39.53	39.18	-0.35	-0.89%	39.00	39.61	5913	2320	0.92%
2025-12-25	39.27	39.53	0.60	1.54%	38.57	39.99	7797	3049	1.21%
2025-12-24	38.59	38.93	0.38	0.99%	38.11	38.95	4478	1731	0.70%
2025-12-23	38.55	38.55	-0.16	-0.41%	38.14	38.88	6300	2424	0.98%
2025-12-22	39.00	38.71	0.20	0.52%	38.61	39.08	6399	2484	0.99%
2025-12-19	38.30	38.51	0.47	1.24%	38.15	38.70	5182	1993	0.80%
2025-12-18	37.30	38.04	0.44	1.17%	37.30	38.36	4500	1714	0.70%
2025-12-17	37.01	37.60	0.40	1.08%	36.61	37.68	5330	1978	0.83%
2025-12-16	37.84	37.20	-0.64	-1.69%	37.20	37.90	5391	2015	0.84%
2025-12-15	37.65	37.84	-0.01	-0.03%	37.04	38.45	6026	2281	0.94%
2025-12-12	37.60	37.85	0.17	0.45%	37.41	38.25	5206	1975	0.81%