联瑞新材 (688300) - 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
2026-04-30	85.50	87.43	2.25	2.64%	84.51	88.26	50577	43727	2.09%
2026-04-29	83.20	85.18	1.13	1.34%	83.17	86.33	52695	44764	2.18%
2026-04-28	89.00	84.05	-5.58	-6.23%	83.11	89.00	83448	70658	3.46%
2026-04-27	86.10	89.63	2.63	3.02%	86.10	90.99	48531	43552	2.01%
2026-04-24	89.14	87.00	-3.05	-3.39%	85.85	91.45	78314	68575	3.24%
2026-04-23	96.10	90.05	-5.33	-5.59%	88.05	97.00	81308	74224	3.37%
2026-04-22	94.57	95.38	0.72	0.76%	92.67	96.49	68751	65129	2.85%
2026-04-21	95.21	94.66	-0.14	-0.15%	92.30	96.50	55019	52133	2.28%
2026-04-20	94.88	94.80	-0.25	-0.26%	92.00	97.49	61135	57869	2.53%
2026-04-17	92.31	95.05	3.11	3.38%	91.94	96.69	73578	69618	3.05%
2026-04-16	92.25	91.94	-1.08	-1.16%	91.19	94.63	50644	46819	2.10%
2026-04-15	95.44	93.02	-2.23	-2.34%	92.37	95.95	42406	39828	1.76%
2026-04-14	95.76	95.25	-1.25	-1.30%	94.15	97.45	57977	55306	2.40%
2026-04-13	91.61	96.50	3.41	3.66%	90.68	97.77	64396	61160	2.67%
2026-04-10	93.52	93.09	-0.64	-0.68%	92.59	96.50	45371	42729	1.88%
2026-04-09	93.63	93.73	0.10	0.11%	92.66	95.80	52489	49396	2.17%
2026-04-08	94.46	93.63	1.87	2.04%	91.94	94.56	66859	62364	2.77%
2026-04-07	88.43	91.76	4.16	4.75%	87.20	95.35	62552	57514	2.59%
2026-04-03	84.42	87.60	4.00	4.78%	83.95	90.80	63602	55643	2.63%
2026-04-02	87.76	83.60	-4.81	-5.44%	83.18	87.76	43447	36928	1.80%
2026-04-01	87.20	88.41	4.35	5.17%	86.58	91.00	51409	45499	2.13%
2026-03-31	86.53	84.06	-3.94	-4.48%	83.25	87.14	48404	41041	2.00%
2026-03-30	86.05	88.00	0.21	0.24%	85.07	88.90	61254	53361	2.54%
2026-03-27	82.31	87.79	2.68	3.15%	81.77	89.29	77140	67083	3.19%
2026-03-26	86.00	85.11	-0.71	-0.83%	83.80	87.25	62039	52903	2.57%
2026-03-25	82.95	85.82	3.52	4.28%	82.86	87.39	112564	96276	4.66%
2026-03-24	78.44	82.30	5.12	6.63%	75.76	82.30	75518	59643	3.13%
2026-03-23	79.20	77.18	-3.36	-4.17%	76.66	81.24	73049	57316	3.03%
2026-03-20	84.89	80.54	-3.25	-3.88%	80.25	85.49	71176	58791	2.95%
2026-03-19	85.10	83.79	-3.66	-4.19%	82.21	85.99	82296	69022	3.41%
2026-03-18	88.94	87.45	-0.32	-0.36%	86.33	90.94	67323	59338	2.79%
2026-03-17	93.00	87.77	-5.75	-6.15%	87.77	94.92	73663	66513	3.05%
2026-03-16	90.60	93.52	2.52	2.77%	87.90	95.90	113866	104141	4.72%
2026-03-13	96.98	91.00	-6.10	-6.28%	90.52	97.10	108667	100172	4.50%
2026-03-12	98.51	97.10	-2.46	-2.47%	94.32	99.24	142262	137314	5.89%
2026-03-11	99.10	99.56	-0.40	-0.40%	98.00	103.68	181482	181772	7.52%
2026-03-10	88.01	99.96	16.66	20.00%	88.01	99.96	186276	181325	7.71%
2026-03-09	71.19	83.30	8.30	11.07%	70.60	84.86	202546	156236	8.39%
2026-03-06	67.80	75.00	6.76	9.91%	67.00	75.98	127343	92045	5.27%
2026-03-05	67.50	68.24	2.10	3.18%	66.71	70.80	59219	40729	2.45%
2026-03-04	66.05	66.14	-0.81	-1.21%	65.56	68.26	43239	28762	1.79%
2026-03-03	72.65	66.95	-4.94	-6.87%	66.60	72.88	67839	46586	2.81%
2026-03-02	70.00	71.89	0.97	1.37%	69.55	73.99	74407	53776	3.08%
2026-02-27	70.51	70.92	-0.42	-0.59%	69.16	71.89	63777	44790	2.64%
2026-02-26	68.49	71.34	2.84	4.15%	67.67	72.08	78781	55367	3.26%
2026-02-25	64.24	68.50	4.38	6.83%	62.89	68.90	79632	52729	3.30%
2026-02-24	63.03	64.12	1.32	2.10%	62.78	65.18	43192	27682	1.79%
2026-02-13	62.30	62.80	-0.01	-0.02%	62.30	64.39	34100	21697	1.41%
2026-02-12	62.62	62.81	0.60	0.96%	62.25	63.67	38615	24295	1.60%
2026-02-11	61.87	62.21	-0.37	-0.59%	61.87	64.18	37274	23448	1.54%
2026-02-10	61.87	62.58	1.01	1.64%	61.41	63.29	38501	24087	1.59%
2026-02-09	61.37	61.57	1.74	2.91%	60.68	62.39	31910	19665	1.32%
2026-02-06	59.12	59.83	-0.02	-0.03%	59.12	60.94	31030	18646	1.29%
2026-02-05	60.50	59.85	-1.83	-2.97%	59.20	61.16	39595	23738	1.64%
2026-02-04	62.20	61.68	-1.25	-1.99%	60.75	62.79	35096	21553	1.45%
2026-02-03	62.88	62.93	1.34	2.18%	61.34	63.31	36539	22802	1.51%
2026-02-02	66.01	61.59	-5.20	-7.79%	61.59	66.20	66299	41774	2.75%
2026-01-30	64.70	66.79	1.69	2.60%	63.25	67.70	64237	42173	2.66%
2026-01-29	71.20	65.10	-5.70	-8.05%	65.00	72.22	83175	56139	3.44%
2026-01-28	70.50	70.80	0.66	0.94%	69.87	71.89	52326	36875	2.17%
2026-01-27	67.01	70.14	2.64	3.91%	65.53	70.43	62920	43001	2.61%
2026-01-26	69.08	67.50	-1.24	-1.80%	66.68	69.95	53180	35972	2.20%