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 |
|---|
| 2025-08-01 | 9.63 | 9.67 | 0.09 | 0.94% | 9.57 | 9.68 | 88185 | 8487.20 | 2.73% |
| 2025-07-31 | 9.85 | 9.58 | -0.22 | -2.24% | 9.56 | 9.85 | 168355 | 16269.07 | 5.21% |
| 2025-07-30 | 9.85 | 9.80 | -0.06 | -0.61% | 9.77 | 9.90 | 146703 | 14439.14 | 4.54% |
| 2025-07-29 | 9.90 | 9.86 | -0.08 | -0.80% | 9.74 | 10.00 | 178223 | 17483.32 | 5.51% |
| 2025-07-28 | 9.88 | 9.94 | 0.08 | 0.81% | 9.85 | 9.97 | 194430 | 19268.89 | 6.01% |
| 2025-07-25 | 9.83 | 9.86 | 0.07 | 0.72% | 9.80 | 10.06 | 265566 | 26303.20 | 8.21% |
| 2025-07-24 | 9.76 | 9.79 | 0.03 | 0.31% | 9.71 | 9.86 | 241408 | 23585.18 | 7.47% |
| 2025-07-23 | 10.15 | 9.76 | -0.36 | -3.56% | 9.76 | 10.22 | 431767 | 42708.52 | 13.36% |
| 2025-07-22 | 10.51 | 10.12 | -1.08 | -9.64% | 10.09 | 10.65 | 748983 | 76942.22 | 23.17% |
| 2025-07-21 | 10.57 | 11.20 | 0.17 | 1.54% | 10.57 | 12.13 | 882057 | 102094.49 | 27.28% |
| 2025-07-18 | 12.18 | 11.03 | -0.71 | -6.05% | 10.81 | 12.50 | 958410 | 110265.80 | 29.65% |
| 2025-07-17 | 10.67 | 11.74 | 1.07 | 10.03% | 10.49 | 11.74 | 591468 | 66605.12 | 18.30% |
| 2025-07-16 | 10.32 | 10.67 | 0.97 | 10.00% | 9.93 | 10.67 | 754003 | 79236.14 | 23.32% |
| 2025-07-15 | 9.01 | 9.70 | 0.88 | 9.98% | 8.92 | 9.70 | 201833 | 18999.31 | 6.24% |
| 2025-07-14 | 8.51 | 8.82 | 0.31 | 3.64% | 8.48 | 8.92 | 121788 | 10588.65 | 3.77% |
| 2025-07-11 | 8.60 | 8.51 | -0.07 | -0.82% | 8.49 | 8.64 | 53417 | 4561.83 | 1.65% |
| 2025-07-10 | 8.45 | 8.58 | 0.13 | 1.54% | 8.43 | 8.58 | 53680 | 4563.66 | 1.66% |
| 2025-07-09 | 8.44 | 8.45 | 0.00 | 0.00% | 8.41 | 8.50 | 42985 | 3634.76 | 1.33% |
| 2025-07-08 | 8.40 | 8.45 | 0.04 | 0.48% | 8.40 | 8.48 | 41894 | 3533.44 | 1.30% |
| 2025-07-07 | 8.29 | 8.41 | 0.09 | 1.08% | 8.28 | 8.42 | 42470 | 3555.44 | 1.31% |
| 2025-07-04 | 8.39 | 8.32 | -0.09 | -1.07% | 8.25 | 8.44 | 53352 | 4452.22 | 1.65% |
| 2025-07-03 | 8.37 | 8.41 | 0.01 | 0.12% | 8.35 | 8.45 | 48796 | 4100.11 | 1.51% |
| 2025-07-02 | 8.26 | 8.40 | 0.16 | 1.94% | 8.22 | 8.43 | 88875 | 7432.74 | 2.75% |
| 2025-07-01 | 8.19 | 8.24 | 0.01 | 0.12% | 8.19 | 8.29 | 46852 | 3859.18 | 1.45% |
| 2025-06-30 | 8.11 | 8.23 | 0.11 | 1.35% | 8.06 | 8.25 | 59733 | 4878.97 | 1.85% |
| 2025-06-27 | 8.02 | 8.12 | 0.10 | 1.25% | 8.00 | 8.12 | 47809 | 3861.76 | 1.48% |
| 2025-06-26 | 8.06 | 8.02 | -0.06 | -0.74% | 7.99 | 8.11 | 43255 | 3480.63 | 1.34% |
| 2025-06-25 | 8.05 | 8.08 | 0.06 | 0.75% | 8.03 | 8.10 | 46830 | 3775.49 | 1.45% |
| 2025-06-24 | 7.84 | 8.02 | 0.22 | 2.82% | 7.82 | 8.06 | 57828 | 4607.15 | 1.79% |
| 2025-06-23 | 7.67 | 7.80 | 0.09 | 1.17% | 7.63 | 7.84 | 43874 | 3400.70 | 1.36% |
| 2025-06-20 | 7.74 | 7.71 | -0.01 | -0.13% | 7.67 | 7.77 | 31282 | 2415.49 | 0.97% |
| 2025-06-19 | 7.86 | 7.72 | -0.14 | -1.78% | 7.71 | 7.88 | 50771 | 3946.52 | 1.57% |
| 2025-06-18 | 7.94 | 7.86 | -0.12 | -1.50% | 7.84 | 7.98 | 37420 | 2949.41 | 1.16% |
| 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% |
深证大盘股票行情在线 K线走势图
