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
2026-03-20	33.700	31.790	-1.970	-5.84%	31.000	34.570	27549	9067	4.07%
2026-03-19	33.900	33.760	-0.700	-2.03%	33.700	34.810	13857	4722	2.04%
2026-03-18	34.200	34.460	0.260	0.76%	33.800	34.460	14953	5093	2.21%
2026-03-17	35.020	34.200	-0.800	-2.29%	34.090	35.480	14020	4858	2.07%
2026-03-16	36.000	35.000	-0.600	-1.69%	34.800	36.200	16526	5814	2.44%
2026-03-13	36.050	35.600	-0.440	-1.22%	35.200	37.120	24115	8754	3.56%
2026-03-12	37.590	36.040	-1.890	-4.98%	36.000	38.230	36435	13518	5.38%
2026-03-11	35.610	37.930	1.940	5.39%	35.610	38.310	49605	18631	7.32%
2026-03-10	35.180	35.990	1.010	2.89%	35.180	36.290	19121	6851	2.82%
2026-03-09	35.000	34.980	-0.420	-1.19%	33.800	35.360	19083	6587	2.82%
2026-03-06	34.640	35.400	0.890	2.58%	34.100	36.150	20531	7202	3.03%
2026-03-05	35.140	34.510	0.010	0.03%	34.290	35.500	15922	5519	2.35%
2026-03-04	34.340	34.500	-0.110	-0.32%	34.000	35.500	18752	6523	2.77%
2026-03-03	36.650	34.610	-1.710	-4.71%	34.480	36.770	23004	8149	3.39%
2026-03-02	36.200	36.320	-1.040	-2.78%	36.080	37.190	23113	8391	3.41%
2026-02-27	38.110	37.360	-0.720	-1.89%	36.890	38.480	29592	11053	4.37%
2026-02-26	38.910	38.080	-0.720	-1.86%	37.830	39.500	22983	8800	3.39%
2026-02-25	38.380	38.800	0.560	1.46%	37.500	39.400	28158	10824	4.16%
2026-02-24	38.870	38.240	-0.370	-0.96%	37.900	39.790	21248	8205	3.14%
2026-02-13	39.200	38.610	-1.090	-2.75%	38.590	40.290	25080	9864	3.70%
2026-02-12	40.400	39.700	-1.720	-4.15%	39.300	41.100	40096	16087	5.92%
2026-02-11	38.200	41.420	2.920	7.58%	38.100	43.370	71614	29542	10.57%
2026-02-10	39.850	38.500	-2.000	-4.94%	38.280	40.000	34941	13622	5.16%
2026-02-09	40.400	40.500	0.900	2.27%	39.010	43.500	69726	28832	10.29%
2026-02-06	37.420	39.600	2.300	6.17%	36.800	39.750	44796	17271	6.61%
2026-02-05	36.910	37.300	0.000	0.00%	36.600	38.900	33377	12657	4.93%
2026-02-04	35.580	37.300	1.400	3.90%	35.510	37.970	36968	13766	5.46%
2026-02-03	34.280	35.900	2.100	6.21%	34.120	36.880	42602	15277	6.29%
2026-02-02	34.850	33.800	-1.220	-3.48%	33.690	35.500	20736	7162	3.06%
2026-01-30	34.910	35.020	0.210	0.60%	34.000	35.450	20451	7076	3.02%
2026-01-29	37.080	34.810	-2.190	-5.92%	34.660	37.180	41097	14691	6.06%
2026-01-28	38.130	37.000	-1.050	-2.76%	36.990	38.190	19419	7254	2.87%
2026-01-27	38.010	38.050	-0.500	-1.30%	36.680	38.930	25219	9484	3.72%
2026-01-26	40.220	38.550	-1.630	-4.06%	38.530	41.290	33443	13273	4.94%
2026-01-23	38.400	40.180	1.980	5.18%	38.080	40.750	45352	17981	6.69%
2026-01-22	38.370	38.200	0.350	0.92%	37.500	38.480	16280	6174	2.40%
2026-01-21	37.960	37.850	-0.540	-1.41%	37.650	38.980	25141	9588	3.71%
2026-01-20	39.780	38.390	-1.600	-4.00%	38.070	39.960	32392	12533	4.78%
2026-01-19	41.010	39.990	-0.450	-1.11%	39.510	41.100	25035	10069	3.69%
2026-01-16	42.450	40.440	-2.020	-4.76%	40.350	42.450	52509	21495	7.75%
2026-01-15	39.600	42.460	2.080	5.15%	39.600	43.990	77129	32771	11.38%
2026-01-14	38.810	40.380	1.180	3.01%	38.220	41.820	50912	20341	7.51%
2026-01-13	38.950	39.200	0.250	0.64%	38.100	40.350	42969	16984	6.34%
2026-01-12	38.900	38.950	0.590	1.54%	38.000	39.580	37026	14349	5.46%
2026-01-09	39.000	38.360	-1.180	-2.98%	38.130	39.890	41540	16052	6.13%
2026-01-08	40.300	39.540	-1.660	-4.03%	39.030	41.150	36315	14518	5.36%
2026-01-07	39.800	41.200	0.780	1.93%	39.560	42.000	35866	14750	5.29%
2026-01-06	40.600	40.420	-0.670	-1.63%	40.350	43.580	46897	19490	6.92%
2026-01-05	37.080	41.090	3.840	10.31%	36.880	41.500	62252	24257	9.19%
2025-12-31	37.310	37.250	-0.050	-0.13%	35.950	37.310	32781	12009	4.84%
2025-12-30	37.310	37.300	-0.090	-0.24%	36.000	37.790	27195	10010	4.01%
2025-12-29	39.170	37.390	-1.940	-4.93%	37.130	39.200	35859	13652	5.29%
2025-12-26	39.500	39.330	0.030	0.08%	38.990	40.420	22961	9098	3.39%
2025-12-25	39.570	39.300	-0.110	-0.28%	38.660	39.570	16038	6277	2.37%
2025-12-24	40.200	39.410	-0.460	-1.15%	37.880	41.000	24073	9507	3.55%
2025-12-23	39.630	39.870	0.440	1.12%	39.220	41.360	35643	14408	5.26%
2025-12-22	39.150	39.430	0.310	0.79%	38.700	40.020	19360	7640	2.86%
2025-12-19	39.230	39.120	0.250	0.64%	38.650	39.900	15852	6198	2.34%
2025-12-18	39.490	38.870	-0.280	-0.72%	38.300	39.490	19651	7640	2.90%
2025-12-17	38.000	39.150	0.950	2.49%	37.570	39.360	21396	8272	3.16%
2025-12-16	39.150	38.200	-0.490	-1.27%	37.520	39.760	24041	9278	3.55%
2025-12-15	39.400	38.690	-0.710	-1.80%	38.600	40.100	20373	7983	3.01%
2025-12-12	41.300	39.400	-1.310	-3.22%	39.390	41.300	23816	9499	3.51%