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
2026-08-20	35.00	35.92	1.13	3.25%	34.68	36.18	7059	2525	1.10%
2026-08-19	35.98	34.79	-1.34	-3.71%	34.54	36.13	6058	2133	0.94%
2026-08-18	36.89	36.13	-0.76	-2.06%	35.90	36.89	4996	1811	0.78%
2026-08-17	35.78	36.89	0.88	2.44%	35.78	36.93	5832	2135	0.91%
2026-08-14	35.77	36.01	0.25	0.70%	35.77	36.28	4190	1509	0.65%
2026-08-13	36.35	35.76	-0.59	-1.62%	35.76	36.99	4918	1784	0.76%
2026-08-12	35.88	36.35	0.18	0.50%	35.88	36.66	4616	1681	0.72%
2026-08-11	36.21	36.17	-0.37	-1.01%	35.79	36.61	4229	1529	0.66%
2026-08-10	34.80	36.54	0.73	2.04%	34.80	36.71	6649	2399	1.03%
2026-08-07	36.33	35.81	-0.05	-0.14%	34.85	36.33	6321	2238	0.98%
2026-08-06	35.03	35.86	0.73	2.08%	34.94	36.11	7983	2849	1.24%
2026-08-05	34.72	35.13	0.33	0.95%	34.55	35.28	8243	2881	1.28%
2026-08-04	34.45	34.80	0.68	1.99%	34.30	35.49	9350	3246	1.45%
2026-08-03	33.39	34.12	0.82	2.46%	33.35	34.18	8947	3013	1.39%
2026-07-31	32.18	33.30	1.14	3.54%	32.18	33.86	6637	2212	1.03%
2026-07-30	32.78	32.16	-0.64	-1.95%	31.70	33.19	5798	1884	0.90%
2026-07-29	32.60	32.80	0.49	1.52%	32.11	33.23	7397	2413	1.15%
2026-07-28	32.58	32.31	-0.35	-1.07%	32.15	33.36	7293	2391	1.13%
2026-07-27	31.90	32.66	0.39	1.21%	31.90	32.96	7807	2529	1.21%
2026-07-24	32.68	32.27	-0.59	-1.80%	32.03	32.98	7564	2454	1.17%
2026-07-23	31.24	32.86	1.37	4.35%	31.24	33.01	12188	3952	1.89%
2026-07-22	30.82	31.49	0.84	2.74%	30.66	32.68	18691	5959	2.90%
2026-07-21	30.51	30.65	-0.13	-0.42%	28.82	31.00	16043	4820	2.49%
2026-07-20	31.85	30.78	-1.07	-3.36%	30.18	32.80	10133	3190	1.57%
2026-07-17	34.18	31.85	-2.18	-6.41%	31.80	34.34	12686	4198	1.97%
2026-07-16	34.45	34.03	-0.93	-2.66%	33.64	35.48	12383	4275	1.92%
2026-07-15	34.86	34.96	0.54	1.57%	34.04	35.37	9154	3184	1.42%
2026-07-14	34.05	34.42	0.58	1.71%	33.04	34.58	9761	3301	1.52%
2026-07-13	35.60	33.84	-2.26	-6.26%	33.71	35.73	10158	3495	1.58%
2026-07-10	35.08	36.10	0.90	2.56%	35.08	37.20	12904	4675	2.00%
2026-07-09	35.29	35.20	0.11	0.31%	33.92	35.40	9513	3310	1.48%
2026-07-08	35.99	35.09	-0.72	-2.01%	34.57	36.05	10654	3748	1.65%
2026-07-07	36.88	35.81	-1.02	-2.77%	35.77	37.73	11235	4105	1.74%
2026-07-06	38.44	36.83	-1.62	-4.21%	36.66	38.81	13273	4962	2.06%
2026-07-03	36.86	38.45	1.67	4.54%	36.63	39.10	20616	7902	3.20%
2026-07-02	35.52	36.78	1.23	3.46%	35.41	38.95	16780	6273	2.61%
2026-07-01	35.25	35.55	0.45	1.28%	34.66	35.97	10164	3610	1.58%
2026-06-30	34.42	35.10	0.87	2.54%	33.57	35.35	11157	3873	1.73%
2026-06-29	35.03	34.23	-0.87	-2.48%	33.64	35.38	11304	3872	1.76%
2026-06-26	36.12	35.10	-0.86	-2.39%	35.02	36.12	9273	3282	1.44%
2026-06-25	37.55	35.96	-1.59	-4.23%	35.89	37.57	12440	4542	1.93%
2026-06-24	38.24	37.55	-0.74	-1.93%	36.80	38.79	10519	3955	1.63%
2026-06-23	37.74	38.29	0.55	1.46%	37.36	38.91	10615	4076	1.65%
2026-06-22	38.61	37.74	-0.88	-2.28%	36.20	38.86	15177	5636	2.36%
2026-06-18	38.41	38.62	-0.10	-0.26%	37.50	38.95	11681	4475	1.81%
2026-06-17	39.50	38.90	-0.67	-1.69%	38.69	39.50	9787	3811	1.52%
2026-06-16	38.47	39.57	1.03	2.67%	38.12	40.01	12532	4897	1.95%
2026-06-15	37.62	38.54	0.78	2.07%	37.62	38.91	10752	4144	1.67%
2026-06-12	38.31	37.76	0.36	0.96%	37.36	38.39	9016	3408	1.40%
2026-06-11	37.03	37.40	-0.50	-1.32%	36.55	37.96	7422	2752	1.15%
2026-06-10	38.85	37.90	-1.43	-3.64%	37.00	39.01	11163	4210	1.73%
2026-06-09	38.88	39.33	0.53	1.37%	38.42	39.74	8918	3482	1.38%
2026-06-08	38.55	38.80	-1.42	-3.53%	38.28	40.00	11123	4358	1.73%
2026-06-05	38.80	40.22	1.40	3.61%	38.18	41.29	12030	4792	1.87%
2026-06-04	38.92	38.82	-0.27	-0.69%	38.35	39.20	8943	3471	1.39%
2026-06-03	39.19	39.09	-0.10	-0.26%	38.61	39.79	12406	4875	1.93%
2026-06-02	39.89	39.19	-0.41	-1.04%	38.62	39.91	12068	4756	1.87%
2026-06-01	40.38	39.60	0.42	1.07%	39.21	40.38	14793	5885	2.30%
2026-05-29	42.00	39.18	-2.85	-6.78%	38.88	42.19	21524	8645	3.34%
2026-05-28	41.40	42.03	-0.21	-0.50%	40.86	42.41	14881	6197	2.31%
2026-05-27	43.85	42.24	-1.04	-2.40%	42.01	43.85	15147	6462	2.35%
2026-05-26	44.78	43.28	-1.72	-3.82%	42.60	44.81	19737	8548	3.06%
2026-05-25	46.60	45.00	-1.49	-3.20%	44.49	46.82	18720	8437	2.91%
2026-05-22	44.70	46.49	1.94	4.35%	44.44	46.80	20118	9200	3.12%
2026-05-21	45.41	44.55	-1.31	-2.86%	44.26	47.47	21216	9757	3.29%
2026-05-20	45.53	45.86	0.06	0.13%	45.02	46.90	14168	6473	2.20%
2026-05-19	45.49	45.80	0.22	0.48%	44.80	46.15	10947	4969	1.70%
2026-05-18	45.07	45.58	0.29	0.64%	44.63	45.81	11758	5326	1.83%
2026-05-15	43.91	45.29	1.18	2.68%	43.76	46.50	18853	8538	2.93%
2026-05-14	44.99	44.11	-0.09	-0.20%	43.56	44.99	10753	4765	1.67%
2026-05-13	43.36	44.20	0.16	0.36%	43.36	44.65	9985	4419	1.55%
2026-05-12	45.13	44.04	-1.28	-2.82%	43.00	45.32	14468	6379	2.25%