联赢激光 (688518) - 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
2026-09-02	20.62	20.70	-0.16	-0.77%	20.28	20.81	69194	14212	2.03%
2026-09-01	21.35	20.86	-0.55	-2.57%	20.84	21.39	102102	21454	2.99%
2026-08-31	21.00	21.41	0.24	1.13%	20.90	21.49	89294	18954	2.62%
2026-08-28	20.69	21.17	0.36	1.73%	20.63	21.99	170560	36705	5.00%
2026-08-27	20.35	20.81	0.44	2.16%	20.16	20.93	139277	28673	4.08%
2026-08-26	20.78	20.37	0.28	1.39%	20.28	21.00	154826	31786	4.54%
2026-08-25	19.80	20.09	-0.03	-0.15%	19.40	20.10	107115	21196	3.14%
2026-08-24	19.98	20.12	0.31	1.56%	19.66	20.48	132160	26484	3.87%
2026-08-21	19.33	19.81	0.35	1.80%	19.08	19.97	82981	16305	2.43%
2026-08-20	19.55	19.46	0.20	1.04%	19.22	19.78	89799	17490	2.63%
2026-08-19	20.40	19.26	-1.50	-7.23%	19.18	20.65	140767	27814	4.12%
2026-08-18	20.78	20.76	-0.09	-0.43%	20.59	21.31	112606	23576	3.30%
2026-08-17	20.33	20.85	0.53	2.61%	20.17	20.87	80556	16575	2.36%
2026-08-14	19.83	20.32	0.55	2.78%	19.80	20.40	108531	21789	3.18%
2026-08-13	20.17	19.77	-0.20	-1.00%	19.71	20.45	96577	19476	2.83%
2026-08-12	19.57	19.97	0.30	1.53%	19.57	20.04	78205	15578	2.29%
2026-08-11	19.99	19.67	-0.29	-1.45%	19.67	20.08	89375	17720	2.62%
2026-08-10	20.27	19.96	-0.12	-0.60%	19.75	20.27	92755	18453	2.72%
2026-08-07	19.61	20.08	0.49	2.50%	19.38	20.18	120620	23967	3.53%
2026-08-06	19.60	19.59	-0.21	-1.06%	19.33	20.02	111601	21936	3.27%
2026-08-05	19.00	19.80	0.68	3.56%	18.96	20.05	153340	30084	4.49%
2026-08-04	18.70	19.12	0.52	2.80%	18.55	19.26	101833	19329	2.98%
2026-08-03	18.26	18.60	0.14	0.76%	18.26	18.72	88100	16340	2.58%
2026-07-31	18.70	18.46	0.32	1.76%	18.40	19.02	148598	27818	4.35%
2026-07-30	17.90	18.14	0.10	0.55%	17.48	18.37	158348	28459	4.64%
2026-07-29	17.68	18.04	0.37	2.09%	17.17	18.20	125662	22248	3.68%
2026-07-28	17.80	17.67	-0.43	-2.38%	17.59	18.33	90329	16148	2.65%
2026-07-27	17.50	18.10	0.69	3.96%	17.20	18.26	100981	18072	2.96%
2026-07-24	17.82	17.41	-0.60	-3.33%	17.30	17.98	92615	16289	2.71%
2026-07-23	17.42	18.01	0.53	3.03%	17.38	18.10	126257	22403	3.70%
2026-07-22	17.90	17.48	-0.72	-3.96%	17.37	18.32	145915	25968	4.27%
2026-07-21	17.31	18.20	0.96	5.57%	16.22	18.33	213945	37181	6.27%
2026-07-20	18.65	17.24	-1.22	-6.61%	16.81	18.73	214489	38124	6.28%
2026-07-17	19.77	18.46	-1.02	-5.24%	18.31	19.78	186743	35389	5.47%
2026-07-16	20.41	19.48	-1.28	-6.17%	19.29	20.73	173136	34624	5.07%
2026-07-15	21.39	20.76	-0.46	-2.17%	20.59	21.71	157322	33155	4.61%
2026-07-14	21.46	21.22	-0.18	-0.84%	20.35	21.58	185455	38936	5.43%
2026-07-13	23.07	21.40	-2.05	-8.74%	21.37	23.36	205753	45777	6.03%
2026-07-10	24.91	23.45	-1.64	-6.54%	23.38	26.10	268448	66375	7.86%
2026-07-09	25.33	25.09	0.00	0.00%	23.90	25.60	209864	51633	6.15%
2026-07-08	26.80	25.09	-1.69	-6.31%	24.73	27.18	214863	54746	6.29%
2026-07-07	27.20	26.78	-0.23	-0.85%	26.26	27.71	184369	49604	5.40%
2026-07-06	27.68	27.01	-0.46	-1.67%	26.09	28.28	240511	65604	7.05%
2026-07-03	28.90	27.47	-1.31	-4.55%	27.46	28.95	218460	61439	6.40%
2026-07-02	29.53	28.78	-1.41	-4.67%	28.45	30.35	229775	67665	6.73%
2026-07-01	30.93	30.19	-0.71	-2.30%	29.80	31.36	272565	82897	7.99%
2026-06-30	27.22	30.90	3.70	13.60%	27.01	30.96	407835	121735	11.95%
2026-06-29	28.56	27.20	-1.42	-4.96%	26.38	29.72	332975	92398	9.76%
2026-06-26	28.71	28.62	-0.46	-1.58%	28.10	29.87	253050	73253	7.41%
2026-06-25	28.95	29.08	0.44	1.54%	28.00	29.45	238630	68934	6.99%
2026-06-24	28.21	28.64	-0.16	-0.56%	27.62	28.84	171510	48619	5.02%
2026-06-23	28.58	28.80	-0.13	-0.45%	27.65	29.71	216259	62332	6.34%
2026-06-22	29.50	28.93	-0.52	-1.77%	27.80	30.21	249997	71818	7.32%
2026-06-18	29.13	29.45	0.23	0.79%	28.95	29.82	180482	53181	5.29%
2026-06-17	28.42	29.22	0.45	1.56%	28.33	29.88	207112	60756	6.07%
2026-06-16	27.78	28.77	1.07	3.86%	27.69	29.46	206656	59070	6.05%
2026-06-15	25.50	27.70	2.42	9.57%	25.25	27.79	259346	70041	7.60%
2026-06-12	26.27	25.28	-0.54	-2.09%	25.08	27.00	208332	54092	6.10%
2026-06-11	25.70	25.82	-0.15	-0.58%	25.30	26.66	165236	42796	4.84%
2026-06-10	26.50	25.97	-0.93	-3.46%	25.43	26.88	166030	43190	4.86%
2026-06-09	26.06	26.90	1.24	4.83%	25.56	27.36	203434	53887	5.96%
2026-06-08	25.34	25.66	-1.16	-4.33%	25.31	26.92	188421	48965	5.52%
2026-06-05	26.03	26.82	0.72	2.76%	24.66	28.27	282878	75265	8.29%
2026-06-04	25.26	26.10	0.17	0.66%	25.06	26.40	169528	43930	4.97%
2026-06-03	25.60	25.93	0.40	1.57%	25.41	26.96	208596	54362	6.11%
2026-06-02	26.10	25.68	-0.40	-1.53%	25.02	26.34	220978	57202	6.47%
2026-06-01	27.50	26.08	-1.58	-5.71%	26.00	28.00	200925	54118	5.89%
2026-05-29	30.68	27.66	-3.00	-9.78%	27.39	30.77	317244	90369	9.29%
2026-05-28	30.30	30.66	-0.04	-0.13%	29.60	31.00	232018	70330	6.80%
2026-05-27	31.11	30.70	0.02	0.07%	30.15	32.38	259020	81085	7.59%
2026-05-26	32.33	30.68	-1.89	-5.80%	29.71	32.33	325665	99719	9.54%
2026-05-25	31.50	32.57	1.36	4.36%	30.60	33.58	316425	101820	9.27%