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
2026-07-24	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%
2026-06-08	26.700	27.310	0.120	0.44%	26.130	28.420	29157	8044	4.35%
2026-06-05	26.230	27.190	0.980	3.74%	26.100	27.880	34826	9437	5.19%
2026-06-04	28.020	26.210	-2.040	-7.22%	26.100	28.020	35747	9534	5.33%
2026-06-03	28.750	28.250	-0.350	-1.22%	28.050	28.880	18733	5334	2.79%
2026-06-02	28.440	28.600	0.010	0.03%	28.130	29.130	22093	6317	3.29%
2026-06-01	28.240	28.590	0.370	1.31%	28.240	29.500	22921	6609	3.42%
2026-05-29	29.880	28.220	-1.650	-5.52%	28.100	30.080	25113	7225	3.74%
2026-05-28	29.470	29.870	0.400	1.36%	29.030	30.150	21302	6332	3.18%
2026-05-27	30.480	29.470	-0.710	-2.35%	28.880	30.860	26834	7959	4.00%
2026-05-26	31.280	30.180	-1.070	-3.42%	29.880	31.280	34196	10411	5.10%
2026-05-25	32.240	31.250	-1.450	-4.43%	31.000	32.600	35953	11333	5.36%
2026-05-22	34.500	32.700	-0.860	-2.56%	32.110	34.500	33159	10848	4.94%
2026-05-21	34.450	33.560	-0.460	-1.35%	33.070	34.490	34209	11599	5.10%
2026-05-20	34.600	34.020	-0.750	-2.16%	33.350	34.980	27200	9257	4.06%
2026-05-19	34.600	34.770	0.630	1.85%	34.080	35.590	33690	11741	5.02%
2026-05-18	33.350	34.140	0.780	2.34%	32.650	34.880	43162	14635	6.44%
2026-05-15	36.140	33.360	-3.250	-8.88%	33.200	37.260	71522	24820	10.67%
2026-05-14	37.000	36.610	-2.510	-6.42%	36.200	38.510	63136	23500	9.41%
2026-05-13	41.500	39.120	-1.880	-4.59%	37.920	41.980	82320	32244	12.28%
2026-05-12	39.100	41.000	2.120	5.45%	38.510	43.680	94415	38639	14.08%
2026-05-11	35.400	38.880	3.550	10.05%	35.400	38.920	71979	27176	10.73%
2026-05-08	34.900	35.330	0.000	0.00%	34.430	36.780	51255	18190	7.64%
2026-05-07	32.900	35.330	2.930	9.04%	31.920	35.600	72379	24672	10.79%
2026-05-06	31.480	32.400	0.700	2.21%	31.400	33.400	44238	14311	6.60%
2026-04-30	32.600	31.700	-0.840	-2.58%	31.660	33.590	24293	7871	3.62%
2026-04-29	32.110	32.540	0.290	0.90%	31.490	33.110	30328	9856	4.52%
2026-04-28	33.270	32.250	-1.280	-3.82%	32.240	34.180	24437	8106	3.64%
2026-04-27	32.400	33.530	0.860	2.63%	31.800	34.980	55995	18705	8.35%
2026-04-24	31.800	32.670	0.550	1.71%	31.450	32.980	24948	8055	3.68%
2026-04-23	33.100	32.120	-1.230	-3.69%	31.900	33.440	22667	7316	3.35%
2026-04-22	32.840	33.350	0.440	1.34%	32.710	34.220	35329	11815	5.21%
2026-04-21	33.180	32.910	-0.220	-0.66%	32.710	34.560	39591	13298	5.84%
2026-04-20	32.900	33.130	-0.550	-1.63%	32.890	34.470	42051	14103	6.21%
2026-04-17	30.000	33.680	3.520	11.67%	29.860	34.520	74790	24278	11.04%