联芸科技 (688449) - 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
2026-05-06	58.10	57.52	2.47	4.49%	57.31	62.62	341038	202915	11.63%
2026-04-30	49.99	55.05	6.82	14.14%	49.54	56.31	342425	182714	11.68%
2026-04-29	46.78	48.23	1.23	2.62%	45.73	49.60	116485	55335	3.97%
2026-04-28	47.70	47.00	-1.35	-2.79%	45.99	48.00	112518	52887	3.84%
2026-04-27	47.20	48.35	1.39	2.96%	46.80	48.66	90552	43400	3.09%
2026-04-24	46.33	46.96	0.55	1.19%	45.52	47.58	82600	38588	2.82%
2026-04-23	48.39	46.41	-1.44	-3.01%	45.96	48.84	78736	37046	2.69%
2026-04-22	47.18	47.85	0.37	0.78%	46.80	48.26	61374	29098	2.09%
2026-04-21	48.12	47.48	-0.64	-1.33%	46.76	48.12	50776	24081	1.73%
2026-04-20	48.05	48.12	-0.50	-1.03%	47.76	48.62	73118	35231	2.49%
2026-04-17	48.00	48.62	0.75	1.57%	48.00	50.11	93374	45634	3.18%
2026-04-16	46.68	47.87	1.38	2.97%	46.05	48.90	97017	46429	3.31%
2026-04-15	48.30	46.49	-0.96	-2.02%	46.23	48.33	69929	32823	2.39%
2026-04-14	46.47	47.45	1.89	4.15%	46.15	48.60	113872	54076	3.88%
2026-04-13	44.01	45.56	0.38	0.84%	44.01	46.11	83439	37880	2.85%
2026-04-10	47.10	45.18	-1.33	-2.86%	44.99	47.50	126940	58150	4.33%
2026-04-09	45.63	46.51	0.13	0.28%	45.30	47.11	71277	33052	2.43%
2026-04-08	46.31	46.38	2.21	5.00%	44.93	46.48	104735	47820	3.57%
2026-04-07	41.78	44.17	2.93	7.10%	41.70	46.16	122030	54103	4.16%
2026-04-03	42.38	41.24	-0.80	-1.90%	41.20	42.55	36363	15119	1.24%
2026-04-02	43.30	42.04	-1.00	-2.32%	41.81	44.08	58056	24957	1.98%
2026-04-01	43.00	43.04	1.33	3.19%	42.45	43.46	65012	27939	2.22%
2026-03-31	43.19	41.71	-2.34	-5.31%	41.68	43.48	77807	33015	2.65%
2026-03-30	42.91	44.05	-0.05	-0.11%	42.78	44.08	52201	22626	1.78%
2026-03-27	43.00	44.10	-0.16	-0.36%	42.25	44.76	54243	23675	1.85%
2026-03-26	46.10	44.26	-2.32	-4.98%	44.01	46.10	71720	32196	2.45%
2026-03-25	45.55	46.58	1.93	4.32%	45.50	48.76	111735	52926	3.81%
2026-03-24	44.44	44.65	0.95	2.17%	42.57	44.80	79118	34464	2.70%
2026-03-23	44.50	43.70	-3.13	-6.68%	43.30	45.87	94658	42140	3.23%
2026-03-20	50.21	46.83	-3.12	-6.25%	46.57	50.33	131227	63100	4.48%
2026-03-19	51.00	49.95	-2.12	-4.07%	49.50	51.49	104405	52509	3.56%
2026-03-18	49.68	52.07	3.53	7.27%	49.09	52.77	148740	76390	5.07%
2026-03-17	49.70	48.54	-1.16	-2.33%	48.40	50.43	69085	34140	2.36%
2026-03-16	46.00	49.70	3.70	8.04%	45.61	50.26	120312	58302	4.10%
2026-03-13	46.07	46.00	-0.64	-1.37%	45.89	47.39	55737	25918	1.90%
2026-03-12	46.94	46.64	-0.44	-0.93%	45.91	47.27	49012	22816	1.67%
2026-03-11	48.00	47.08	-0.81	-1.69%	46.98	48.48	53129	25345	1.81%
2026-03-10	47.11	47.89	1.85	4.02%	46.68	48.35	69791	33246	2.38%
2026-03-09	45.25	46.04	-0.31	-0.67%	43.60	46.22	71201	31937	2.43%
2026-03-06	44.30	46.35	1.21	2.68%	44.10	46.55	64436	29526	2.20%
2026-03-05	45.80	45.14	0.46	1.03%	44.84	46.55	71233	32632	2.43%
2026-03-04	45.00	44.68	0.14	0.31%	44.58	46.49	69785	31801	2.38%
2026-03-03	47.80	44.54	-3.20	-6.70%	44.46	48.35	74410	34087	2.54%
2026-03-02	49.13	47.74	-2.54	-5.05%	47.48	49.71	79137	38317	2.70%
2026-02-27	50.70	50.28	-0.77	-1.51%	49.90	50.70	50769	25487	1.73%
2026-02-26	51.49	51.05	-0.13	-0.25%	50.25	51.77	63937	32571	2.18%
2026-02-25	50.40	51.18	0.44	0.87%	49.70	51.66	56869	28819	1.94%
2026-02-24	51.34	50.74	0.40	0.79%	50.37	51.78	48323	24689	1.65%
2026-02-13	50.00	50.34	0.22	0.44%	49.80	51.40	55011	27972	1.88%
2026-02-12	49.91	50.12	0.91	1.85%	49.50	50.33	50028	24961	1.71%
2026-02-11	49.01	49.21	-0.37	-0.75%	49.01	49.87	28038	13867	0.96%
2026-02-10	49.78	49.58	-0.32	-0.64%	49.50	50.38	41637	20770	1.42%
2026-02-09	49.98	49.90	0.86	1.75%	49.31	50.25	49265	24559	1.68%
2026-02-06	49.28	49.04	-0.86	-1.72%	49.00	49.85	51178	25262	1.75%
2026-02-05	49.74	49.90	-0.92	-1.81%	48.87	50.29	65274	32372	2.23%
2026-02-04	52.42	50.82	-2.26	-4.26%	50.25	52.43	80716	41174	2.75%
2026-02-03	52.98	53.08	2.33	4.59%	52.05	54.10	110715	58709	3.78%
2026-02-02	55.80	50.75	-6.12	-10.76%	50.67	55.80	147030	77144	5.01%
2026-01-30	53.80	56.87	3.07	5.71%	53.52	57.80	169350	94471	5.78%
2026-01-29	56.50	53.80	-2.19	-3.91%	53.68	57.39	112545	62535	3.84%
2026-01-28	56.60	55.99	0.16	0.29%	54.89	57.88	119230	67218	4.07%
2026-01-27	53.64	55.83	2.13	3.97%	51.80	56.28	130775	71514	4.46%