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
2026-05-06	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%
2026-04-16	29.890	30.160	0.360	1.21%	29.610	30.450	21806	6566	3.22%
2026-04-15	30.740	29.800	-0.640	-2.10%	29.440	30.740	20461	6117	3.02%
2026-04-14	30.160	30.440	0.280	0.93%	29.600	30.440	23839	7147	3.52%
2026-04-13	30.200	30.160	-0.430	-1.41%	29.890	31.110	26958	8191	3.98%
2026-04-10	29.240	30.590	1.580	5.45%	29.010	33.000	49121	15247	7.25%
2026-04-09	29.640	29.010	-0.690	-2.32%	28.900	29.640	14178	4132	2.09%
2026-04-08	28.850	29.700	1.510	5.36%	28.680	29.730	15721	4598	2.32%
2026-04-07	27.980	28.190	0.050	0.18%	27.900	28.630	9608	2714	1.42%
2026-04-03	29.730	28.140	-1.310	-4.45%	28.100	29.850	17055	4901	2.52%
2026-04-02	29.970	29.450	-0.340	-1.14%	29.110	30.880	21502	6462	3.17%
2026-04-01	29.200	29.790	1.130	3.94%	29.060	29.870	16584	4890	2.45%
2026-03-31	29.050	28.660	-0.670	-2.28%	28.500	29.860	14431	4222	2.13%
2026-03-30	29.640	29.330	-0.700	-2.33%	28.900	30.290	19681	5798	2.90%
2026-03-27	30.660	30.030	-0.940	-3.04%	29.060	30.660	37990	11335	5.61%
2026-03-26	31.440	30.970	-0.160	-0.51%	30.590	32.800	30459	9673	4.49%
2026-03-25	31.000	31.130	0.130	0.42%	30.850	31.780	20105	6283	2.97%
2026-03-24	31.960	31.000	-0.090	-0.29%	30.000	32.100	24772	7667	3.66%
2026-03-23	31.000	31.090	-0.700	-2.20%	30.860	33.250	30973	9870	4.57%
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%