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
2025-09-16	40.27	40.43	0.16	0.40%	39.76	40.48	8916	3581	1.38%
2025-09-15	40.10	40.27	0.48	1.21%	39.52	40.64	9816	3945	1.52%
2025-09-12	39.77	39.79	0.03	0.08%	39.31	40.37	10419	4146	1.62%
2025-09-11	39.03	39.76	0.86	2.21%	38.58	39.86	10559	4158	1.64%
2025-09-10	39.40	38.90	-0.25	-0.64%	38.60	39.73	7125	2783	1.11%
2025-09-09	40.30	39.15	-1.34	-3.31%	38.86	40.50	11253	4444	1.75%
2025-09-08	39.53	40.49	0.91	2.30%	39.20	40.49	10787	4294	1.68%
2025-09-05	38.53	39.58	1.24	3.23%	37.85	39.63	10623	4123	1.65%
2025-09-04	38.75	38.34	-0.41	-1.06%	37.75	39.20	13211	5089	2.05%
2025-09-03	39.54	38.75	-0.45	-1.15%	38.41	40.28	12389	4851	1.92%
2025-09-02	40.50	39.20	-1.96	-4.76%	38.75	41.20	18625	7358	2.89%
2025-09-01	40.31	41.16	0.65	1.60%	40.20	41.70	20977	8624	3.26%
2025-08-29	43.00	40.51	-3.79	-8.56%	40.01	43.00	39014	16059	6.06%
2025-08-28	42.98	44.30	1.32	3.07%	42.21	44.36	18473	7962	2.87%
2025-08-27	43.82	42.98	-0.74	-1.69%	42.92	44.25	19725	8569	3.06%
2025-08-26	42.90	43.72	0.72	1.67%	42.49	44.26	13394	5816	2.08%
2025-08-25	42.45	43.00	0.40	0.94%	42.10	43.09	13942	5934	2.16%
2025-08-22	41.55	42.60	1.02	2.45%	41.17	42.71	11487	4820	1.78%
2025-08-21	42.09	41.58	-0.42	-1.00%	41.08	42.65	10636	4413	1.65%
2025-08-20	41.09	42.00	0.70	1.69%	40.21	42.00	9204	3815	1.43%
2025-08-19	41.56	41.30	-0.38	-0.91%	40.63	41.75	10031	4124	1.56%
2025-08-18	40.90	41.68	1.18	2.91%	40.60	41.98	14497	6003	2.25%
2025-08-15	39.93	40.50	0.76	1.91%	39.81	41.00	14087	5726	2.19%
2025-08-14	41.26	39.74	-1.52	-3.68%	39.74	41.42	14378	5808	2.23%
2025-08-13	41.70	41.26	-0.34	-0.82%	41.25	43.19	13292	5569	2.06%
2025-08-12	41.49	41.60	0.12	0.29%	40.71	41.74	9663	3988	1.50%
2025-08-11	40.99	41.48	0.88	2.17%	40.61	41.72	9513	3918	1.48%
2025-08-08	40.59	40.60	0.07	0.17%	39.60	41.00	11351	4574	1.76%
2025-08-07	40.84	40.53	-0.17	-0.42%	40.30	41.72	13568	5545	2.11%
2025-08-06	40.00	40.70	0.80	2.01%	39.12	40.85	14505	5811	2.25%
2025-08-05	39.19	39.90	0.71	1.81%	39.10	40.28	13628	5417	2.12%
2025-08-04	37.95	39.19	1.11	2.91%	37.89	39.19	13144	5092	2.04%
2025-08-01	37.58	38.08	0.68	1.82%	37.46	38.22	9202	3484	1.43%
2025-07-31	37.48	37.40	-0.08	-0.21%	37.22	38.30	12867	4852	2.00%
2025-07-30	39.16	37.48	-1.85	-4.70%	37.00	39.20	18544	7042	2.88%
2025-07-29	39.07	39.33	0.11	0.28%	38.63	39.67	16203	6338	2.52%
2025-07-28	37.59	39.22	2.32	6.29%	37.17	39.47	25634	9887	3.98%
2025-07-25	36.78	36.90	0.39	1.07%	36.03	37.30	10226	3754	1.59%
2025-07-24	35.98	36.51	0.43	1.19%	35.92	37.07	9164	3348	1.42%
2025-07-23	36.74	36.08	-0.65	-1.77%	35.99	36.74	9269	3361	1.44%
2025-07-22	35.66	36.73	1.13	3.17%	35.59	37.37	17142	6259	2.66%
2025-07-21	35.43	35.60	0.17	0.48%	35.10	35.70	8979	3184	1.39%
2025-07-18	35.41	35.43	0.02	0.06%	35.00	35.52	6293	2223	0.98%
2025-07-17	35.28	35.41	0.48	1.37%	34.89	35.42	5011	1762	0.78%
2025-07-16	34.77	34.93	0.28	0.81%	34.34	35.16	6166	2153	0.96%
2025-07-15	35.50	34.65	-0.76	-2.15%	34.20	35.50	8419	2923	1.31%
2025-07-14	35.46	35.41	-0.01	-0.03%	34.91	35.62	7915	2790	1.23%
2025-07-11	34.98	35.42	0.44	1.26%	34.71	35.46	6742	2366	1.05%
2025-07-10	35.35	34.98	-0.19	-0.54%	34.50	35.35	5903	2058	0.92%
2025-07-09	35.78	35.17	-0.43	-1.21%	35.13	35.78	4984	1762	0.77%
2025-07-08	35.10	35.60	0.59	1.69%	34.88	35.79	5157	1821	0.80%
2025-07-07	35.42	35.01	-0.23	-0.65%	34.70	35.50	7216	2529	1.12%
2025-07-04	35.90	35.24	-0.79	-2.19%	35.03	36.07	6223	2204	0.97%
2025-07-03	36.16	36.03	0.05	0.14%	35.67	36.33	6026	2164	0.94%
2025-07-02	36.06	35.98	-0.66	-1.80%	35.79	36.60	8009	2887	1.24%
2025-07-01	36.22	36.64	0.45	1.24%	35.67	36.76	10572	3836	1.64%
2025-06-30	36.26	36.19	0.09	0.25%	35.72	36.35	9171	3305	1.42%
2025-06-27	36.10	36.10	0.45	1.26%	35.70	36.88	7588	2747	1.18%
2025-06-26	36.55	35.65	-0.78	-2.14%	35.51	36.55	7501	2690	1.16%
2025-06-25	35.65	36.43	0.89	2.50%	35.38	36.49	9724	3498	1.51%
2025-06-24	34.10	35.54	1.44	4.22%	34.07	35.80	11038	3878	1.71%
2025-06-23	33.11	34.10	0.83	2.49%	33.11	34.39	5748	1943	0.89%
2025-06-20	33.80	33.27	-0.23	-0.69%	33.27	34.31	6634	2237	1.03%
2025-06-19	34.33	33.50	-0.83	-2.42%	33.50	34.80	5878	2005	0.91%
2025-06-18	33.59	34.33	0.41	1.21%	33.59	34.33	4094	1392	0.64%
2025-06-17	33.79	33.92	0.32	0.95%	33.49	33.95	4557	1536	0.71%
2025-06-16	33.70	33.60	0.20	0.60%	33.17	34.12	4981	1682	0.77%
2025-06-13	33.92	33.40	-0.41	-1.21%	32.94	34.01	4169	1391	0.65%
2025-06-12	34.04	33.81	-0.11	-0.32%	33.49	34.14	3959	1339	0.61%
2025-06-11	34.00	33.92	-0.33	-0.96%	33.75	34.42	4364	1487	0.68%
2025-06-10	34.42	34.25	0.03	0.09%	33.77	34.59	6239	2129	0.97%
2025-06-09	34.26	34.22	0.10	0.29%	33.94	34.77	5671	1946	0.88%