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
2026-06-24	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%
2026-05-11	44.50	45.32	0.66	1.48%	44.31	45.95	15950	7218	2.48%
2026-05-08	44.67	44.66	-0.37	-0.82%	44.00	44.79	13752	6101	2.14%
2026-05-07	44.08	45.03	0.95	2.16%	43.68	46.08	18107	8140	2.81%
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%