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
2025-12-16	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%
2025-12-11	37.90	37.68	-0.22	-0.58%	37.66	38.22	4427	1677	0.69%
2025-12-10	38.42	37.90	-0.47	-1.22%	37.74	38.79	4469	1701	0.69%
2025-12-09	38.85	38.37	-0.52	-1.34%	38.37	38.99	4618	1788	0.72%
2025-12-08	38.36	38.89	0.59	1.54%	38.36	38.97	5757	2233	0.89%
2025-12-05	37.89	38.30	0.49	1.30%	37.37	38.43	5326	2019	0.83%
2025-12-04	38.06	37.81	-0.35	-0.92%	37.60	38.35	5225	1981	0.81%
2025-12-03	38.19	38.16	-0.22	-0.57%	37.88	38.87	4429	1690	0.69%
2025-12-02	39.29	38.38	-0.67	-1.72%	38.13	39.29	5167	1991	0.80%
2025-12-01	39.08	39.05	-0.10	-0.26%	38.99	39.62	5794	2274	0.90%
2025-11-28	38.73	39.15	0.40	1.03%	38.42	39.30	6047	2356	0.94%
2025-11-27	38.21	38.75	0.28	0.73%	38.21	38.92	3290	1273	0.51%
2025-11-26	39.11	38.47	-0.29	-0.75%	38.33	39.21	4269	1650	0.66%
2025-11-25	38.51	38.76	0.44	1.15%	38.43	39.38	5234	2039	0.81%
2025-11-24	37.87	38.32	0.52	1.38%	37.55	38.47	7187	2730	1.12%
2025-11-21	38.95	37.80	-1.20	-3.08%	37.61	39.49	7613	2910	1.18%
2025-11-20	39.30	39.00	-0.29	-0.74%	38.70	39.65	5445	2133	0.85%
2025-11-19	40.60	39.29	-1.43	-3.51%	38.92	41.21	7811	3102	1.21%
2025-11-18	40.91	40.72	-0.03	-0.07%	40.40	40.91	4209	1711	0.65%
2025-11-17	41.00	40.75	-0.06	-0.15%	40.50	41.40	5431	2225	0.84%
2025-11-14	41.41	40.81	-0.62	-1.50%	40.61	41.50	5317	2187	0.83%
2025-11-13	41.07	41.43	0.52	1.27%	40.50	41.50	6774	2789	1.05%
2025-11-12	41.09	40.91	-0.26	-0.63%	40.50	41.52	8220	3371	1.28%
2025-11-11	41.04	41.17	-0.17	-0.41%	40.83	41.63	4849	1996	0.75%
2025-11-10	41.85	41.34	-0.07	-0.17%	40.80	41.85	7713	3189	1.20%
2025-11-07	41.69	41.41	-0.28	-0.67%	41.41	42.00	6430	2679	1.00%
2025-11-06	41.28	41.69	0.60	1.46%	41.10	42.08	7858	3278	1.22%
2025-11-05	41.21	41.09	-0.18	-0.44%	40.90	41.62	9089	3748	1.41%
2025-11-04	40.89	41.27	0.39	0.95%	40.83	42.10	11812	4916	1.83%
2025-11-03	41.10	40.88	-0.20	-0.49%	40.71	41.80	9426	3884	1.46%
2025-10-31	40.00	41.08	1.08	2.70%	39.82	41.63	13444	5531	2.09%
2025-10-30	40.51	40.00	0.67	1.70%	39.99	41.50	12687	5149	1.97%
2025-10-29	39.85	39.33	-0.52	-1.30%	38.82	39.96	9006	3526	1.40%
2025-10-28	40.18	39.85	-0.33	-0.82%	39.62	40.38	4434	1771	0.69%
2025-10-27	39.67	40.18	0.69	1.75%	39.31	40.23	7404	2955	1.15%
2025-10-24	38.57	39.49	0.92	2.39%	38.57	39.50	6536	2569	1.01%
2025-10-23	38.46	38.57	0.11	0.29%	37.80	38.65	3609	1379	0.56%
2025-10-22	38.52	38.46	-0.05	-0.13%	38.12	38.76	4369	1680	0.68%
2025-10-21	37.65	38.51	0.86	2.28%	37.51	38.53	4454	1699	0.69%
2025-10-20	37.16	37.65	0.85	2.31%	36.83	37.75	6031	2257	0.94%
2025-10-17	37.39	36.80	-0.59	-1.58%	36.80	37.90	7078	2637	1.10%
2025-10-16	38.41	37.39	-1.14	-2.96%	37.21	38.64	8015	3029	1.24%
2025-10-15	38.58	38.78	-0.05	-0.13%	38.04	39.14	6224	2404	0.97%
2025-10-14	40.11	38.83	-0.85	-2.14%	38.32	40.52	8556	3375	1.33%
2025-10-13	38.53	39.68	-0.10	-0.25%	37.30	39.94	10986	4281	1.71%
2025-10-10	40.19	39.78	-0.40	-1.00%	39.59	40.70	9179	3674	1.43%
2025-10-09	39.89	40.18	-0.07	-0.17%	39.89	40.83	8981	3614	1.39%
2025-09-30	40.44	40.25	-0.22	-0.54%	40.05	40.84	6891	2780	1.07%
2025-09-29	39.68	40.47	0.35	0.87%	39.68	40.58	7404	2979	1.15%
2025-09-26	40.63	40.12	-0.63	-1.55%	40.02	41.19	9247	3743	1.44%
2025-09-25	40.81	40.75	-0.06	-0.15%	40.60	41.73	8131	3350	1.26%
2025-09-24	39.60	40.81	0.92	2.31%	39.34	41.10	10740	4349	1.67%
2025-09-23	40.35	39.89	-0.32	-0.80%	38.40	40.66	12618	4941	1.96%
2025-09-22	40.00	40.21	0.21	0.53%	39.54	40.47	6849	2746	1.06%
2025-09-19	40.43	40.00	-0.28	-0.70%	39.69	40.66	7937	3192	1.23%
2025-09-18	41.09	40.28	-0.63	-1.54%	40.01	41.80	15547	6387	2.41%
2025-09-17	40.43	40.91	0.48	1.19%	40.10	41.39	9409	3844	1.46%
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%