联发股份(002394)股票行情
联发股份(002394)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-17 | 8.04 | 7.98 | -0.05 | -0.62% | 7.91 | 8.09 | 52120 | 4154.78 | 1.61% |
| 2025-06-16 | 8.04 | 8.03 | -0.01 | -0.12% | 8.03 | 8.15 | 47568 | 3846.94 | 1.47% |
| 2025-06-13 | 8.22 | 8.04 | -0.21 | -2.55% | 8.03 | 8.23 | 69174 | 5605.44 | 2.14% |
| 2025-06-12 | 8.27 | 8.25 | -0.04 | -0.48% | 8.17 | 8.30 | 41719 | 3438.28 | 1.29% |
| 2025-06-11 | 8.20 | 8.29 | 0.06 | 0.73% | 8.19 | 8.31 | 46781 | 3866.82 | 1.45% |
| 2025-06-10 | 8.26 | 8.23 | -0.05 | -0.60% | 8.13 | 8.31 | 46348 | 3812.18 | 1.43% |
| 2025-06-09 | 8.23 | 8.28 | 0.01 | 0.12% | 8.19 | 8.28 | 48832 | 4018.16 | 1.51% |
| 2025-06-06 | 8.20 | 8.27 | 0.07 | 0.85% | 8.16 | 8.28 | 37604 | 3089.45 | 1.16% |
| 2025-06-05 | 8.32 | 8.20 | -0.15 | -1.80% | 8.16 | 8.37 | 53118 | 4382.18 | 1.64% |
| 2025-06-04 | 8.27 | 8.35 | 0.08 | 0.97% | 8.24 | 8.39 | 59663 | 4957.65 | 1.85% |
| 2025-06-03 | 8.21 | 8.27 | 0.03 | 0.36% | 8.16 | 8.29 | 38768 | 3194.73 | 1.20% |
| 2025-05-30 | 8.27 | 8.24 | -0.03 | -0.36% | 8.17 | 8.31 | 47370 | 3899.17 | 1.47% |
| 2025-05-29 | 8.24 | 8.27 | 0.03 | 0.36% | 8.20 | 8.31 | 54505 | 4503.10 | 1.69% |
| 2025-05-28 | 8.17 | 8.24 | 0.03 | 0.37% | 8.15 | 8.28 | 55595 | 4566.33 | 1.72% |
| 2025-05-27 | 8.03 | 8.21 | 0.21 | 2.63% | 7.97 | 8.22 | 86109 | 6993.53 | 2.66% |
| 2025-05-26 | 7.98 | 8.00 | 0.03 | 0.38% | 7.93 | 8.07 | 39496 | 3160.24 | 1.22% |
| 2025-05-23 | 8.15 | 8.07 | -0.11 | -1.34% | 8.04 | 8.21 | 51912 | 4224.21 | 1.61% |
| 2025-05-22 | 8.27 | 8.18 | -0.08 | -0.97% | 8.14 | 8.32 | 56405 | 4635.47 | 1.74% |
| 2025-05-21 | 8.32 | 8.26 | -0.06 | -0.72% | 8.23 | 8.36 | 42664 | 3529.26 | 1.32% |
| 2025-05-20 | 8.25 | 8.32 | 0.07 | 0.85% | 8.20 | 8.33 | 66998 | 5537.01 | 2.07% |
| 2025-05-19 | 8.24 | 8.25 | 0.02 | 0.24% | 8.20 | 8.27 | 59532 | 4908.08 | 1.84% |
| 2025-05-16 | 8.22 | 8.23 | 0.02 | 0.24% | 8.14 | 8.28 | 56355 | 4625.59 | 1.74% |
| 2025-05-15 | 8.13 | 8.21 | 0.04 | 0.49% | 8.09 | 8.28 | 80750 | 6621.21 | 2.50% |
| 2025-05-14 | 8.20 | 8.17 | -0.04 | -0.49% | 8.02 | 8.21 | 93543 | 7590.26 | 2.89% |
| 2025-05-13 | 8.11 | 8.21 | 0.17 | 2.11% | 8.11 | 8.34 | 131924 | 10804.10 | 4.08% |
| 2025-05-12 | 8.18 | 8.04 | -0.08 | -0.99% | 8.01 | 8.36 | 102934 | 8362.54 | 3.18% |
| 2025-05-09 | 8.03 | 8.12 | 0.09 | 1.12% | 8.01 | 8.28 | 126048 | 10287.49 | 3.90% |
| 2025-05-08 | 7.88 | 8.03 | 0.11 | 1.39% | 7.85 | 8.10 | 103045 | 8254.72 | 3.19% |
| 2025-05-07 | 7.89 | 7.92 | 0.10 | 1.28% | 7.85 | 7.95 | 86347 | 6829.27 | 2.67% |
| 2025-05-06 | 7.86 | 7.82 | -0.01 | -0.13% | 7.77 | 7.92 | 78966 | 6181.82 | 2.44% |
| 2025-04-30 | 7.93 | 7.83 | -0.10 | -1.26% | 7.82 | 8.00 | 74823 | 5906.51 | 2.31% |
| 2025-04-29 | 7.91 | 7.93 | 0.00 | 0.00% | 7.82 | 8.02 | 92719 | 7355.40 | 2.87% |
| 2025-04-28 | 7.89 | 7.93 | 0.13 | 1.67% | 7.82 | 7.99 | 150416 | 11910.79 | 4.65% |
| 2025-04-25 | 7.65 | 7.80 | 0.25 | 3.31% | 7.65 | 7.99 | 148301 | 11534.79 | 4.59% |
| 2025-04-24 | 7.49 | 7.55 | 0.07 | 0.94% | 7.45 | 7.56 | 34776 | 2611.30 | 1.08% |
| 2025-04-23 | 7.41 | 7.48 | 0.07 | 0.94% | 7.41 | 7.49 | 36632 | 2731.48 | 1.13% |
| 2025-04-22 | 7.35 | 7.41 | 0.07 | 0.95% | 7.31 | 7.46 | 39118 | 2892.32 | 1.21% |
| 2025-04-21 | 7.31 | 7.34 | 0.00 | 0.00% | 7.27 | 7.38 | 38405 | 2816.43 | 1.19% |
| 2025-04-18 | 7.36 | 7.34 | -0.03 | -0.41% | 7.27 | 7.40 | 35041 | 2569.41 | 1.08% |
| 2025-04-17 | 7.17 | 7.37 | 0.14 | 1.94% | 7.14 | 7.44 | 64045 | 4700.14 | 1.98% |
| 2025-04-16 | 7.24 | 7.23 | -0.03 | -0.41% | 7.06 | 7.28 | 42989 | 3085.86 | 1.33% |
| 2025-04-15 | 7.15 | 7.26 | 0.15 | 2.11% | 7.10 | 7.44 | 74988 | 5422.00 | 2.32% |
| 2025-04-14 | 6.97 | 7.11 | 0.22 | 3.19% | 6.97 | 7.28 | 68714 | 4884.39 | 2.13% |
| 2025-04-11 | 6.80 | 6.89 | 0.00 | 0.00% | 6.80 | 6.97 | 44672 | 3089.03 | 1.38% |
| 2025-04-10 | 6.90 | 6.89 | 0.17 | 2.53% | 6.84 | 6.97 | 62741 | 4345.18 | 1.94% |
| 2025-04-09 | 6.59 | 6.72 | 0.00 | 0.00% | 6.27 | 6.80 | 82523 | 5406.91 | 2.55% |
| 2025-04-08 | 6.78 | 6.72 | -0.22 | -3.17% | 6.59 | 6.88 | 82967 | 5581.73 | 2.57% |
| 2025-04-07 | 7.39 | 6.94 | -0.77 | -9.99% | 6.94 | 7.39 | 74166 | 5216.86 | 2.29% |
| 2025-04-03 | 7.69 | 7.71 | -0.02 | -0.26% | 7.65 | 7.76 | 36427 | 2805.69 | 1.13% |
| 2025-04-02 | 7.65 | 7.73 | 0.04 | 0.52% | 7.65 | 7.80 | 35501 | 2748.47 | 1.10% |
| 2025-04-01 | 7.49 | 7.69 | 0.20 | 2.67% | 7.48 | 7.75 | 55675 | 4265.06 | 1.72% |
| 2025-03-31 | 7.60 | 7.49 | -0.14 | -1.83% | 7.43 | 7.60 | 49514 | 3716.19 | 1.53% |
| 2025-03-28 | 7.70 | 7.63 | -0.09 | -1.17% | 7.57 | 7.74 | 42310 | 3236.42 | 1.31% |
| 2025-03-27 | 7.79 | 7.72 | -0.08 | -1.03% | 7.64 | 7.83 | 42743 | 3301.86 | 1.32% |
| 2025-03-26 | 7.67 | 7.80 | 0.13 | 1.69% | 7.60 | 7.82 | 55685 | 4324.72 | 1.72% |
| 2025-03-25 | 7.66 | 7.67 | 0.01 | 0.13% | 7.54 | 7.68 | 50681 | 3863.70 | 1.57% |
| 2025-03-24 | 7.82 | 7.66 | -0.16 | -2.05% | 7.54 | 7.86 | 71838 | 5524.18 | 2.22% |
| 2025-03-21 | 7.93 | 7.82 | -0.11 | -1.39% | 7.80 | 7.94 | 50614 | 3979.53 | 1.57% |
| 2025-03-20 | 7.92 | 7.93 | 0.02 | 0.25% | 7.89 | 7.97 | 56947 | 4519.95 | 1.76% |
| 2025-03-19 | 7.89 | 7.91 | 0.01 | 0.13% | 7.86 | 7.91 | 45354 | 3576.88 | 1.40% |
| 2025-03-18 | 7.90 | 7.90 | 0.01 | 0.13% | 7.85 | 7.92 | 49127 | 3872.15 | 1.52% |
| 2025-03-17 | 7.93 | 7.89 | -0.03 | -0.38% | 7.87 | 7.97 | 61280 | 4845.91 | 1.90% |
| 2025-03-14 | 7.88 | 7.92 | 0.03 | 0.38% | 7.82 | 7.93 | 71575 | 5645.31 | 2.21% |
| 2025-03-13 | 7.79 | 7.89 | 0.10 | 1.28% | 7.72 | 7.90 | 89601 | 7009.59 | 2.77% |
| 2025-03-12 | 7.79 | 7.79 | 0.00 | 0.00% | 7.76 | 7.82 | 53075 | 4132.48 | 1.64% |
| 2025-03-11 | 7.73 | 7.79 | -0.01 | -0.13% | 7.67 | 7.79 | 43602 | 3373.85 | 1.35% |
| 2025-03-10 | 7.70 | 7.80 | 0.10 | 1.30% | 7.70 | 7.81 | 49992 | 3878.40 | 1.55% |
| 2025-03-07 | 7.71 | 7.70 | -0.02 | -0.26% | 7.67 | 7.75 | 43400 | 3347.83 | 1.34% |
| 2025-03-06 | 7.63 | 7.72 | 0.11 | 1.45% | 7.58 | 7.76 | 63144 | 4851.19 | 1.95% |
| 2025-03-05 | 7.67 | 7.61 | -0.05 | -0.65% | 7.49 | 7.67 | 48495 | 3667.42 | 1.50% |
| 2025-03-04 | 7.62 | 7.66 | 0.06 | 0.79% | 7.56 | 7.68 | 44109 | 3368.75 | 1.36% |
| 2025-03-03 | 7.63 | 7.60 | -0.02 | -0.26% | 7.56 | 7.71 | 58042 | 4437.78 | 1.80% |
| 2025-02-28 | 7.80 | 7.62 | -0.19 | -2.43% | 7.60 | 7.81 | 58429 | 4503.53 | 1.81% |
| 2025-02-27 | 7.83 | 7.81 | -0.01 | -0.13% | 7.68 | 7.85 | 61994 | 4817.95 | 1.92% |
| 2025-02-26 | 7.73 | 7.82 | 0.08 | 1.03% | 7.72 | 7.83 | 62514 | 4876.91 | 1.93% |
| 2025-02-25 | 7.78 | 7.74 | -0.08 | -1.02% | 7.71 | 7.81 | 60072 | 4658.76 | 1.86% |
| 2025-02-24 | 7.65 | 7.82 | 0.15 | 1.96% | 7.65 | 7.83 | 104015 | 8091.99 | 3.22% |
| 2025-02-21 | 7.66 | 7.67 | 0.01 | 0.13% | 7.57 | 7.69 | 55957 | 4273.82 | 1.73% |
| 2025-02-20 | 7.66 | 7.66 | 0.00 | 0.00% | 7.61 | 7.67 | 55833 | 4266.84 | 1.73% |
| 2025-02-19 | 7.52 | 7.66 | 0.08 | 1.06% | 7.52 | 7.66 | 64345 | 4884.10 | 1.99% |
深证大盘股票行情在线 K线走势图
