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
2025-08-01	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%
2025-06-06	33.89	34.12	0.23	0.68%	33.57	34.30	4962	1686	0.77%
2025-06-05	33.49	33.89	0.13	0.39%	33.18	33.96	4444	1492	0.69%
2025-06-04	33.41	33.94	-0.04	-0.12%	33.41	34.34	4055	1381	0.63%
2025-06-03	33.34	33.98	0.13	0.38%	33.33	34.49	4809	1639	0.75%
2025-05-30	34.60	33.85	-0.62	-1.80%	33.50	34.60	6840	2314	1.06%
2025-05-29	34.12	34.47	0.35	1.03%	33.90	34.74	4180	1440	0.65%
2025-05-28	34.44	34.12	-0.24	-0.70%	33.93	34.58	4314	1476	0.67%
2025-05-27	34.03	34.36	0.06	0.17%	33.75	34.54	5641	1927	0.88%
2025-05-26	33.84	34.30	0.48	1.42%	33.72	34.35	4986	1699	0.77%
2025-05-23	33.64	33.82	-0.07	-0.21%	33.42	34.50	5685	1935	0.88%
2025-05-22	34.74	33.89	-1.17	-3.34%	33.80	35.17	8046	2758	1.25%
2025-05-21	35.55	35.06	-0.43	-1.21%	34.46	35.55	6260	2186	0.97%
2025-05-20	35.25	35.49	0.34	0.97%	34.83	35.49	7218	2539	1.12%
2025-05-19	34.92	35.15	-0.04	-0.11%	34.25	35.47	8815	3073	1.37%
2025-05-16	33.80	35.19	1.38	4.08%	33.63	35.30	10071	3509	1.56%
2025-05-15	33.93	33.81	-0.12	-0.35%	33.50	34.30	5959	2014	0.93%
2025-05-14	33.89	33.93	-0.10	-0.29%	33.52	34.49	8131	2753	1.26%
2025-05-13	34.53	34.03	-0.47	-1.36%	33.88	34.90	6569	2253	1.02%
2025-05-12	33.90	34.50	0.57	1.68%	33.90	34.91	8716	3007	1.35%
2025-05-09	34.57	33.93	-0.64	-1.85%	33.83	34.77	8783	3002	1.36%
2025-05-08	33.85	34.57	0.72	2.13%	33.34	34.70	8799	3017	1.37%
2025-05-07	34.10	33.85	-0.22	-0.65%	33.32	35.08	13506	4625	2.10%
2025-05-06	33.06	34.07	1.43	4.38%	32.31	34.39	17303	5779	2.69%
2025-04-30	31.66	32.64	0.79	2.48%	31.62	32.87	15125	4908	2.35%
2025-04-29	32.00	31.85	0.64	2.05%	31.13	32.56	16941	5419	2.63%
2025-04-28	30.18	31.21	2.91	10.28%	30.18	31.74	22293	6912	3.46%
2025-04-25	28.64	28.30	-0.34	-1.19%	28.16	28.64	2678	760	0.42%
2025-04-24	28.66	28.64	-0.16	-0.56%	28.20	28.85	2868	819	0.45%