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
2026-05-07	28.50	29.04	0.56	1.97%	28.34	29.39	172488	50041	5.05%
2026-05-06	29.30	28.48	-0.18	-0.63%	28.32	29.56	208885	60449	6.12%
2026-04-30	27.35	28.66	1.83	6.82%	27.34	29.13	279030	78964	8.17%
2026-04-29	26.59	26.83	-0.07	-0.26%	26.08	27.58	161208	43036	4.72%
2026-04-28	28.06	26.90	-1.27	-4.51%	26.65	28.06	148915	40378	4.36%
2026-04-27	27.71	28.17	0.46	1.66%	27.49	28.80	132701	37507	3.89%
2026-04-24	27.85	27.71	-0.58	-2.05%	27.28	28.33	147116	40845	4.31%
2026-04-23	29.97	28.29	-1.67	-5.57%	28.01	30.00	170164	48671	4.99%
2026-04-22	29.11	29.96	0.83	2.85%	28.88	30.47	177754	52780	5.21%
2026-04-21	30.26	29.13	-1.47	-4.80%	28.99	30.57	246190	72967	7.21%
2026-04-20	28.51	30.60	1.99	6.96%	27.70	32.09	317986	95883	9.32%
2026-04-17	26.83	28.61	1.80	6.71%	26.83	28.80	178129	50158	5.22%
2026-04-16	26.20	26.81	0.85	3.27%	25.96	27.07	99165	26415	2.91%
2026-04-15	26.33	25.96	-0.42	-1.59%	25.84	26.67	84146	22100	2.47%
2026-04-14	25.93	26.38	0.65	2.53%	25.78	26.39	86974	22741	2.55%
2026-04-13	25.40	25.73	0.06	0.23%	25.40	26.40	102777	26534	3.01%
2026-04-10	25.60	25.67	0.39	1.54%	25.50	26.38	108949	28238	3.19%
2026-04-09	25.48	25.28	-0.52	-2.02%	25.11	25.80	92638	23562	2.71%
2026-04-08	25.47	25.80	1.19	4.84%	24.72	25.85	94741	24200	2.78%
2026-04-07	24.95	24.61	-0.51	-2.03%	24.50	25.47	88711	22152	2.60%
2026-04-03	23.75	25.12	1.37	5.77%	23.53	25.37	142210	35025	4.17%
2026-04-02	24.55	23.75	-0.80	-3.26%	23.42	24.58	61463	14708	1.80%
2026-04-01	24.30	24.55	0.85	3.59%	24.08	24.86	75796	18528	2.22%
2026-03-31	24.14	23.70	-0.49	-2.03%	23.68	24.64	74525	17990	2.18%
2026-03-30	24.00	24.19	-0.25	-1.02%	23.55	24.36	65909	15767	1.93%
2026-03-27	23.59	24.44	0.49	2.05%	23.50	24.75	84338	20404	2.47%
2026-03-26	24.05	23.95	-0.09	-0.37%	23.80	24.43	95776	23061	2.81%
2026-03-25	23.08	24.04	1.19	5.21%	23.08	24.10	134701	31918	3.95%
2026-03-24	22.90	22.85	0.43	1.92%	21.95	22.90	102087	22883	2.99%
2026-03-23	23.06	22.42	-1.18	-5.00%	22.12	23.67	121225	27757	3.55%
2026-03-20	23.93	23.60	-0.27	-1.13%	23.36	24.51	76944	18504	2.25%
2026-03-19	24.75	23.87	-1.13	-4.52%	23.65	24.75	100274	24205	2.94%
2026-03-18	24.66	25.00	0.34	1.38%	24.51	25.07	64270	15964	1.88%
2026-03-17	26.00	24.66	-1.16	-4.49%	24.58	26.37	88706	22393	2.60%
2026-03-16	25.64	25.82	0.15	0.58%	25.12	25.90	68837	17556	2.02%
2026-03-13	26.10	25.67	-0.83	-3.13%	25.63	26.98	91372	23881	2.68%
2026-03-12	27.01	26.50	-0.35	-1.30%	26.22	27.48	86293	23115	2.53%
2026-03-11	26.40	26.85	0.45	1.70%	26.27	27.59	122953	33259	3.60%
2026-03-10	26.09	26.40	0.77	3.00%	25.95	26.57	97113	25520	2.85%
2026-03-09	25.96	25.63	-1.29	-4.79%	24.77	25.98	195836	49512	5.74%
2026-03-06	27.24	26.92	-0.54	-1.97%	26.70	27.83	130102	35302	3.81%
2026-03-05	27.12	27.46	0.81	3.04%	27.12	27.84	87253	23951	2.56%
2026-03-04	27.10	26.65	-0.66	-2.42%	26.57	27.80	100899	27270	2.96%
2026-03-03	30.01	27.31	-2.70	-9.00%	27.18	30.08	131114	37013	3.84%
2026-03-02	30.00	30.01	-0.43	-1.41%	29.19	30.59	95372	28500	2.79%
2026-02-27	31.50	30.44	-1.66	-5.17%	30.08	31.68	120463	36927	3.53%
2026-02-26	30.80	32.10	1.32	4.29%	29.95	32.44	146523	46253	4.29%
2026-02-25	29.08	30.78	1.72	5.92%	28.90	30.81	111717	33431	3.27%
2026-02-24	29.89	29.06	-0.54	-1.82%	28.16	29.96	92084	26700	2.70%
2026-02-13	29.62	29.60	-0.18	-0.60%	29.30	30.18	54811	16304	1.61%
2026-02-12	29.98	29.78	0.23	0.78%	29.42	30.18	75466	22540	2.21%
2026-02-11	29.51	29.55	-0.39	-1.30%	29.35	30.25	64152	18999	1.88%
2026-02-10	30.30	29.94	-0.53	-1.74%	29.71	30.62	70337	21131	2.06%
2026-02-09	30.30	30.47	0.61	2.04%	30.22	30.95	97494	29859	2.86%
2026-02-06	29.05	29.86	0.46	1.56%	28.91	30.39	118681	35500	3.48%
2026-02-05	29.10	29.40	-0.10	-0.34%	28.73	30.27	78368	23055	2.30%
2026-02-04	29.90	29.50	-0.44	-1.47%	28.96	30.00	80000	23489	2.34%
2026-02-03	28.69	29.94	1.65	5.83%	28.69	30.58	100368	29779	2.94%
2026-02-02	29.31	28.29	-1.38	-4.65%	28.20	29.59	103013	29653	3.02%
2026-01-30	28.65	29.67	0.31	1.06%	28.53	30.14	137194	40322	4.02%
2026-01-29	31.07	29.36	-1.73	-5.56%	29.10	31.73	160959	48720	4.72%
2026-01-28	31.58	31.09	-0.76	-2.39%	30.70	31.89	89418	27819	2.62%