灵鸽科技 (920284) - 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
2026-09-16	16.300	16.730	0.190	1.15%	16.000	16.990	49036	8060	7.31%
2026-09-15	15.640	16.540	1.050	6.78%	15.640	16.980	51053	8454	7.61%
2026-09-14	15.500	15.490	-0.150	-0.96%	15.170	15.800	10109	1566	1.51%
2026-09-11	15.810	15.640	-0.470	-2.92%	15.220	15.980	14855	2299	2.22%
2026-09-10	16.490	16.110	-0.480	-2.89%	16.010	16.570	12868	2077	1.92%
2026-09-09	16.740	16.590	-0.160	-0.96%	16.490	16.840	11577	1927	1.73%
2026-09-08	17.200	16.750	-0.320	-1.87%	16.730	17.240	17323	2927	2.58%
2026-09-07	17.400	17.070	-0.310	-1.78%	16.990	17.600	18917	3246	2.82%
2026-09-04	17.740	17.380	-0.170	-0.97%	17.240	17.890	24353	4289	3.63%
2026-09-03	18.270	17.550	-0.730	-3.99%	17.430	18.270	29397	5221	4.38%
2026-09-02	17.600	18.280	0.330	1.84%	17.550	19.020	55653	10251	8.30%
2026-09-01	17.150	17.950	0.890	5.22%	16.900	17.950	35854	6292	5.35%
2026-08-31	17.100	17.060	-0.140	-0.81%	16.680	17.300	13920	2362	2.08%
2026-08-28	17.040	17.200	0.200	1.18%	16.800	17.390	22371	3827	3.34%
2026-08-27	17.000	17.000	0.010	0.06%	16.580	17.130	27128	4572	4.05%
2026-08-26	15.940	16.990	1.050	6.59%	15.910	17.300	41430	6969	6.18%
2026-08-25	16.500	15.940	-0.710	-4.26%	15.800	16.530	35211	5659	5.25%
2026-08-24	16.670	16.650	-0.160	-0.95%	15.990	17.980	48346	8235	7.21%
2026-08-21	16.680	16.810	-0.040	-0.24%	16.610	17.170	16292	2746	2.43%
2026-08-20	17.090	16.850	-0.230	-1.35%	16.790	17.500	18599	3165	2.77%
2026-08-19	18.120	17.080	-1.220	-6.67%	17.000	18.150	21960	3823	3.27%
2026-08-18	18.000	18.300	0.170	0.94%	17.970	18.400	16070	2929	2.40%
2026-08-17	17.890	18.130	0.110	0.61%	17.650	18.160	18932	3391	2.82%
2026-08-14	18.080	18.020	0.120	0.67%	17.800	18.390	16904	3046	2.52%
2026-08-13	18.680	17.900	-0.620	-3.35%	17.900	18.800	26659	4869	3.98%
2026-08-12	18.440	18.520	0.160	0.87%	18.390	19.070	25985	4853	3.87%
2026-08-11	18.500	18.360	-0.310	-1.66%	18.230	19.080	23349	4328	3.48%
2026-08-10	18.790	18.670	-0.150	-0.80%	18.580	19.800	32166	6107	4.80%
2026-08-07	19.280	18.820	-0.250	-1.31%	18.480	19.600	33755	6374	5.03%
2026-08-06	18.880	19.070	-0.030	-0.16%	18.600	19.380	32036	6062	4.78%
2026-08-05	17.680	19.100	1.480	8.40%	17.450	19.180	54131	10064	8.07%
2026-08-04	17.310	17.620	0.350	2.03%	17.070	17.830	31195	5476	4.65%
2026-08-03	18.000	17.270	-0.920	-5.06%	17.200	18.180	40363	7068	6.02%
2026-07-31	17.000	18.190	0.750	4.30%	17.000	18.880	56653	10121	8.45%
2026-07-30	18.180	17.440	-0.970	-5.27%	17.200	19.220	61046	11025	9.10%
2026-07-29	16.800	18.410	1.610	9.58%	16.510	19.900	81842	14898	12.20%
2026-07-28	16.000	16.800	0.540	3.32%	15.650	17.790	56020	9544	8.35%
2026-07-27	14.800	16.260	1.440	9.72%	14.710	16.680	52107	8323	7.77%
2026-07-24	16.100	14.820	-0.980	-6.20%	14.800	16.200	30326	4695	4.52%
2026-07-23	15.150	15.800	0.710	4.71%	14.700	15.830	26949	4189	4.02%
2026-07-22	15.250	15.090	-0.270	-1.76%	14.900	15.700	16955	2597	2.53%
2026-07-21	15.190	15.360	0.110	0.72%	14.260	15.520	25104	3738	3.74%
2026-07-20	16.100	15.250	-0.590	-3.72%	15.020	16.910	24030	3811	3.58%
2026-07-17	16.300	15.840	-0.160	-1.00%	15.650	16.480	18835	3033	2.81%
2026-07-16	16.200	16.000	-0.310	-1.90%	15.710	16.460	12850	2065	1.92%
2026-07-15	16.640	16.310	-0.150	-0.91%	16.180	17.080	20376	3398	3.04%
2026-07-14	16.090	16.460	0.590	3.72%	15.710	16.460	20515	3308	3.06%
2026-07-13	17.650	15.870	-1.900	-10.69%	15.830	17.650	28460	4707	4.24%
2026-07-10	17.680	17.770	0.090	0.51%	17.400	18.300	20300	3630	3.03%
2026-07-09	18.310	17.680	-0.450	-2.48%	17.000	18.310	25612	4487	3.82%
2026-07-08	19.320	18.130	-1.090	-5.67%	18.040	19.410	24199	4479	3.61%
2026-07-07	20.000	19.220	-0.770	-3.85%	19.190	20.830	26933	5387	4.02%
2026-07-06	21.660	19.990	-1.360	-6.37%	19.900	21.810	22080	4543	3.29%
2026-07-03	20.840	21.350	0.390	1.86%	20.580	21.550	19850	4209	2.96%
2026-07-02	21.120	20.960	0.030	0.14%	20.750	21.630	22589	4796	3.37%
2026-07-01	20.680	20.930	0.310	1.50%	20.350	21.190	23531	4896	3.51%
2026-06-30	20.880	20.620	-0.200	-0.96%	20.300	21.200	24726	5131	3.69%
2026-06-29	22.230	20.820	-1.410	-6.34%	20.380	22.380	32651	6907	4.87%
2026-06-26	22.800	22.230	-0.390	-1.72%	22.120	23.520	32144	7322	4.79%
2026-06-25	23.440	22.620	-0.820	-3.50%	22.440	23.770	33949	7752	5.06%
2026-06-24	24.720	23.440	-0.280	-1.18%	23.370	24.720	24682	5864	3.68%
2026-06-23	24.490	23.720	-1.020	-4.12%	23.500	25.520	29736	7297	4.43%
2026-06-22	24.150	24.740	0.650	2.70%	22.560	24.850	38760	9135	5.78%
2026-06-18	25.010	24.090	-1.680	-6.52%	24.040	25.670	39499	9664	5.89%
2026-06-17	26.840	25.770	-1.480	-5.43%	25.770	26.920	25532	6739	3.81%
2026-06-16	26.630	27.250	0.750	2.83%	25.870	27.800	31292	8378	4.67%
2026-06-15	26.300	26.500	0.250	0.95%	26.300	26.680	16632	4395	2.48%
2026-06-12	26.090	26.250	0.400	1.55%	25.510	26.740	24753	6500	3.69%
2026-06-11	26.160	25.850	-1.310	-4.82%	25.360	26.880	33962	8833	5.06%
2026-06-10	29.110	27.160	-0.690	-2.48%	27.110	30.050	46173	13324	6.89%
2026-06-09	27.700	27.850	0.540	1.98%	26.900	28.380	23075	6330	3.44%