联迪信息 (920790) - 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
2026-04-30	24.210	24.320	0.310	1.29%	23.900	24.940	10137	2477	1.86%
2026-04-29	24.100	24.010	-0.120	-0.50%	23.710	24.390	10494	2522	1.93%
2026-04-28	25.560	24.130	-1.580	-6.15%	23.800	26.090	17033	4240	3.13%
2026-04-27	25.600	25.710	0.210	0.82%	25.110	25.960	6900	1767	1.27%
2026-04-24	26.090	25.500	-0.510	-1.96%	24.930	26.260	9619	2455	1.77%
2026-04-23	27.500	26.010	-1.550	-5.62%	25.940	27.830	16114	4298	2.96%
2026-04-22	27.400	27.560	0.270	0.99%	27.280	27.940	9484	2618	1.74%
2026-04-21	28.060	27.290	-1.080	-3.81%	27.290	28.360	9365	2579	1.72%
2026-04-20	27.880	28.370	0.480	1.72%	27.790	28.960	16728	4755	3.08%
2026-04-17	26.900	27.890	0.820	3.03%	26.550	28.420	17658	4856	3.25%
2026-04-16	26.800	27.070	0.540	2.04%	26.550	27.230	9135	2461	1.68%
2026-04-15	27.590	26.530	-0.660	-2.43%	26.410	27.590	11783	3166	2.17%
2026-04-14	27.570	27.190	-0.270	-0.98%	26.830	27.780	12386	3362	2.28%
2026-04-13	27.210	27.460	-0.640	-2.28%	27.110	27.970	20046	5502	3.69%
2026-04-10	26.720	28.100	1.540	5.80%	26.720	28.870	31929	8947	5.87%
2026-04-09	27.500	26.560	-1.410	-5.04%	26.400	27.510	16289	4367	3.00%
2026-04-08	26.500	27.970	2.900	11.57%	25.700	28.270	25780	7039	4.74%
2026-04-07	24.800	25.070	0.100	0.40%	24.790	25.420	4831	1213	0.89%
2026-04-03	26.100	24.970	-1.110	-4.26%	24.750	26.820	8999	2295	1.66%
2026-04-02	26.490	26.080	-0.640	-2.40%	26.000	27.140	7026	1863	1.29%
2026-04-01	27.200	26.720	0.090	0.34%	26.600	27.330	5905	1590	1.09%
2026-03-31	26.330	26.630	0.280	1.06%	26.330	27.680	9670	2609	1.78%
2026-03-30	26.280	26.350	0.180	0.69%	25.520	26.680	6204	1622	1.14%
2026-03-27	26.020	26.170	0.050	0.19%	25.800	26.510	5471	1437	1.01%
2026-03-26	27.670	26.120	-1.690	-6.08%	26.000	27.980	8762	2355	1.61%
2026-03-25	27.770	27.810	0.310	1.13%	27.490	28.100	5286	1470	0.97%
2026-03-24	27.690	27.500	0.290	1.07%	27.030	27.970	5145	1410	0.95%
2026-03-23	28.840	27.210	-1.650	-5.72%	27.180	29.340	11025	3087	2.03%
2026-03-20	30.020	28.860	-1.220	-4.06%	28.800	30.530	7118	2107	1.31%
2026-03-19	29.970	30.080	-0.470	-1.54%	29.600	31.190	7615	2301	1.40%
2026-03-18	30.640	30.550	-0.040	-0.13%	30.020	30.870	7007	2127	1.29%
2026-03-17	30.280	30.590	0.240	0.79%	30.010	31.660	9406	2906	1.73%
2026-03-16	30.260	30.350	-0.150	-0.49%	30.030	31.300	5096	1547	0.94%
2026-03-13	30.930	30.500	-0.010	-0.03%	30.320	31.800	6268	1945	1.15%
2026-03-12	30.980	30.510	-0.470	-1.52%	30.510	31.250	5760	1779	1.06%
2026-03-11	31.220	30.980	-0.250	-0.80%	30.980	31.570	5920	1848	1.09%
2026-03-10	31.080	31.230	0.130	0.42%	30.810	31.790	8668	2710	1.59%
2026-03-09	30.500	31.100	-0.100	-0.32%	29.930	31.170	9028	2748	1.66%
2026-03-06	30.680	31.200	0.670	2.19%	30.180	31.480	8790	2722	1.62%
2026-03-05	30.640	30.530	0.330	1.09%	30.120	30.890	6755	2061	1.24%
2026-03-04	29.860	30.200	0.200	0.67%	29.810	30.730	6654	2015	1.22%
2026-03-03	31.500	30.000	-1.250	-4.00%	29.980	31.530	11700	3592	2.15%
2026-03-02	32.430	31.250	-2.050	-6.16%	31.040	32.500	17703	5568	3.26%
2026-02-27	32.820	33.300	0.450	1.37%	32.580	34.200	10879	3641	2.00%
2026-02-26	33.460	32.850	-0.250	-0.76%	32.690	33.860	8641	2863	1.59%
2026-02-25	32.960	33.100	0.200	0.61%	32.950	33.430	8635	2869	1.59%
2026-02-24	34.020	32.900	-1.290	-3.77%	32.660	34.290	13838	4591	2.55%
2026-02-13	34.360	34.190	-0.340	-0.98%	33.350	35.350	15868	5463	2.92%
2026-02-12	34.360	34.530	1.080	3.23%	33.600	34.950	17604	6042	3.24%
2026-02-11	34.400	33.450	-0.990	-2.87%	33.380	34.580	12768	4322	2.35%
2026-02-10	33.660	34.440	0.840	2.50%	33.390	35.200	20058	6864	3.69%
2026-02-09	32.990	33.600	1.010	3.10%	32.870	33.600	8953	2979	1.65%
2026-02-06	32.990	32.590	-0.520	-1.57%	32.560	33.340	7178	2366	1.32%
2026-02-05	33.210	33.110	-0.100	-0.30%	32.880	33.630	9118	3034	1.68%
2026-02-04	34.390	33.210	-1.120	-3.26%	33.040	34.400	15197	5102	2.80%
2026-02-03	34.780	34.330	0.560	1.66%	33.530	34.780	11831	4020	2.18%
2026-02-02	34.950	33.770	-0.760	-2.20%	33.640	34.950	11596	3960	2.13%
2026-01-30	35.920	34.530	-1.540	-4.27%	34.500	36.150	15007	5254	2.76%
2026-01-29	35.650	36.070	0.410	1.15%	34.680	36.980	19130	6943	3.52%
2026-01-28	36.320	35.660	-0.500	-1.38%	35.350	36.860	11723	4222	2.16%
2026-01-27	37.000	36.160	-0.690	-1.87%	35.500	37.000	14453	5208	2.66%
2026-01-26	38.880	36.850	-1.850	-4.78%	36.470	38.920	21850	8190	4.02%