联合光电 (300691) - 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
2025-09-05	18.09	18.45	0.40	2.22%	17.91	18.50	65455	11947	2.97%
2025-09-04	18.30	18.05	-0.18	-0.99%	17.77	18.68	76246	13910	3.45%
2025-09-03	18.89	18.23	-0.56	-2.98%	18.15	18.98	68387	12702	3.10%
2025-09-02	19.78	18.79	-1.01	-5.10%	18.56	19.79	107704	20384	4.88%
2025-09-01	19.84	19.80	-0.03	-0.15%	19.60	20.19	80267	15905	3.64%
2025-08-29	20.22	19.83	-0.61	-2.98%	19.77	20.45	101491	20268	4.82%
2025-08-28	20.16	20.44	0.31	1.54%	19.66	20.47	92274	18598	4.38%
2025-08-27	20.54	20.13	-0.50	-2.42%	20.10	20.97	117594	24334	5.58%
2025-08-26	20.44	20.63	0.09	0.44%	20.30	21.05	108041	22349	5.13%
2025-08-25	20.77	20.54	0.07	0.34%	20.30	20.77	84573	17352	4.02%
2025-08-22	20.37	20.47	0.01	0.05%	20.36	20.54	64858	13263	3.08%
2025-08-21	20.78	20.46	-0.23	-1.11%	20.34	20.87	67173	13800	3.19%
2025-08-20	20.50	20.69	0.05	0.24%	20.33	20.85	78058	16076	3.71%
2025-08-19	20.37	20.64	0.25	1.23%	20.18	20.94	109679	22561	5.21%
2025-08-18	20.39	20.39	-0.01	-0.05%	20.22	20.57	97065	19809	4.61%
2025-08-15	19.51	20.40	0.82	4.19%	19.49	20.46	108157	21642	5.14%
2025-08-14	19.85	19.58	-0.27	-1.36%	19.50	19.93	61280	12062	2.91%
2025-08-13	19.97	19.85	-0.12	-0.60%	19.73	20.10	59358	11797	2.82%
2025-08-12	19.91	19.97	-0.02	-0.10%	19.71	20.03	45861	9124	2.18%
2025-08-11	19.65	19.99	0.34	1.73%	19.65	20.06	52466	10437	2.49%
2025-08-08	19.98	19.65	-0.32	-1.60%	19.58	19.98	53732	10581	2.55%
2025-08-07	20.01	19.97	-0.13	-0.65%	19.92	20.34	68964	13848	3.27%
2025-08-06	19.70	20.10	0.34	1.72%	19.61	20.30	93893	18776	4.46%
2025-08-05	19.49	19.76	0.24	1.23%	19.43	19.86	84388	16603	4.01%
2025-08-04	19.10	19.52	0.32	1.67%	19.00	19.70	82577	16051	3.92%
2025-08-01	19.00	19.20	0.16	0.84%	18.91	19.46	48701	9353	2.31%
2025-07-31	19.00	19.04	-0.11	-0.57%	18.95	19.31	52130	9963	2.48%
2025-07-30	19.35	19.15	-0.18	-0.93%	18.90	19.41	55179	10561	2.62%
2025-07-29	19.26	19.33	-0.10	-0.51%	19.17	19.39	55714	10742	2.65%
2025-07-28	19.51	19.43	0.06	0.31%	19.20	19.65	105286	20427	5.00%
2025-07-25	18.58	19.37	0.84	4.53%	18.46	19.60	180377	34458	8.56%
2025-07-24	18.55	18.53	0.05	0.27%	18.38	18.61	60790	11241	2.89%
2025-07-23	18.76	18.48	-0.34	-1.81%	18.47	18.80	47178	8778	2.24%
2025-07-22	19.00	18.82	-0.18	-0.95%	18.68	19.06	46522	8777	2.21%
2025-07-21	18.73	19.00	0.14	0.74%	18.73	19.05	52661	9971	2.50%
2025-07-18	18.88	18.86	-0.02	-0.11%	18.72	19.01	39747	7486	1.89%
2025-07-17	18.62	18.88	0.26	1.40%	18.45	18.89	59346	11148	2.82%
2025-07-16	18.60	18.62	0.02	0.11%	18.48	18.80	45177	8431	2.14%
2025-07-15	18.77	18.60	-0.17	-0.91%	18.50	19.29	71068	13325	3.37%
2025-07-14	18.60	18.77	0.25	1.35%	18.40	18.77	37241	6937	1.77%
2025-07-11	18.49	18.52	0.03	0.16%	18.31	18.60	35107	6483	1.67%
2025-07-10	18.50	18.49	-0.05	-0.27%	18.30	18.56	43454	8008	2.06%
2025-07-09	18.52	18.54	0.02	0.11%	18.50	18.85	52630	9824	2.50%
2025-07-08	18.26	18.52	0.24	1.31%	18.16	18.57	38073	7014	1.81%
2025-07-07	18.49	18.28	-0.23	-1.24%	18.19	18.50	37802	6914	1.79%
2025-07-04	18.98	18.51	-0.43	-2.27%	18.47	19.02	47142	8781	2.24%
2025-07-03	18.90	18.94	0.09	0.48%	18.76	19.05	33025	6241	1.57%
2025-07-02	19.14	18.85	-0.28	-1.46%	18.74	19.15	58821	11087	2.79%
2025-07-01	19.17	19.13	-0.02	-0.10%	18.96	19.42	80747	15493	3.83%
2025-06-30	18.71	19.15	0.42	2.24%	18.71	19.24	77778	14868	3.69%
2025-06-27	19.03	18.73	0.00	0.00%	18.69	19.18	59331	11182	2.82%
2025-06-26	18.93	18.73	-0.20	-1.06%	18.67	18.97	65990	12416	3.13%
2025-06-25	18.66	18.93	0.19	1.01%	18.65	19.01	84143	15834	4.00%
2025-06-24	18.54	18.74	0.38	2.07%	18.46	18.77	83506	15563	3.96%
2025-06-23	17.45	18.36	0.64	3.61%	17.40	18.41	62442	11305	2.96%
2025-06-20	18.05	17.72	-0.43	-2.37%	17.71	18.44	63482	11388	3.01%
2025-06-19	18.56	18.15	-0.55	-2.94%	18.04	18.75	58812	10784	2.79%
2025-06-18	18.35	18.70	0.25	1.36%	18.18	18.73	92124	17051	4.37%
2025-06-17	18.01	18.45	0.49	2.73%	17.80	18.47	76619	13952	3.64%
2025-06-16	17.49	17.96	0.33	1.87%	17.38	18.00	49011	8723	2.33%
2025-06-13	18.26	17.63	-0.66	-3.61%	17.61	18.26	74727	13327	3.55%
2025-06-12	18.20	18.29	0.21	1.16%	18.15	18.55	72844	13379	3.46%
2025-06-11	18.20	18.08	-0.18	-0.99%	18.02	18.33	64040	11624	3.04%
2025-06-10	18.50	18.26	-0.12	-0.65%	17.99	18.82	88179	16167	4.19%
2025-06-09	18.57	18.38	0.00	0.00%	18.36	18.96	79641	14744	3.78%
2025-06-06	18.88	18.38	-0.75	-3.92%	18.36	19.01	113032	20990	5.37%
2025-06-05	18.30	19.13	0.41	2.19%	18.10	19.69	201453	37974	9.56%
2025-06-04	20.88	18.72	0.81	4.52%	18.50	20.88	251056	48125	11.92%