联得装备(300545)股票行情 联得装备股票行情 300545股票行情_爱股网
联得装备(300545)股票行情
联得装备(300545)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 |
|---|
| 2025-10-31 | 31.10 | 31.58 | 0.56 | 1.81% | 30.86 | 31.85 | 75721 | 23792.63 | 6.33% | 0.00 |
| 2025-10-30 | 31.20 | 31.02 | -0.28 | -0.89% | 30.61 | 32.41 | 98418 | 30771.88 | 8.23% | 0.00 |
| 2025-10-29 | 30.40 | 31.30 | 0.80 | 2.62% | 30.21 | 31.75 | 97821 | 30375.46 | 8.18% | 0.00 |
| 2025-10-28 | 29.71 | 30.50 | 0.22 | 0.73% | 29.56 | 30.92 | 63093 | 19173.47 | 5.28% | 0.00 |
| 2025-10-27 | 30.82 | 30.28 | -0.44 | -1.43% | 29.86 | 30.82 | 54466 | 16517.02 | 4.56% | 0.00 |
| 2025-10-24 | 29.90 | 30.72 | 1.01 | 3.40% | 29.72 | 30.77 | 56440 | 17122.94 | 4.72% | 0.00 |
| 2025-10-23 | 29.51 | 29.71 | 0.03 | 0.10% | 29.17 | 29.74 | 35801 | 10542.23 | 2.99% | 0.00 |
| 2025-10-22 | 30.11 | 29.68 | -0.75 | -2.46% | 29.54 | 30.18 | 52880 | 15766.18 | 4.42% | 0.00 |
| 2025-10-21 | 29.01 | 30.43 | 1.48 | 5.11% | 28.96 | 30.85 | 88011 | 26499.04 | 7.36% | 0.00 |
| 2025-10-20 | 29.19 | 28.95 | 0.29 | 1.01% | 28.71 | 29.29 | 36006 | 10445.48 | 3.01% | 0.00 |
| 2025-10-17 | 29.75 | 28.66 | -1.09 | -3.66% | 28.63 | 29.88 | 42700 | 12455.83 | 3.57% | 0.00 |
| 2025-10-16 | 30.35 | 29.75 | -0.25 | -0.83% | 29.55 | 30.62 | 55526 | 16665.95 | 4.64% | 0.00 |
| 2025-10-15 | 29.62 | 30.00 | 0.46 | 1.56% | 29.22 | 30.07 | 52747 | 15681.32 | 4.41% | 0.00 |
| 2025-10-14 | 30.69 | 29.54 | -0.92 | -3.02% | 29.33 | 30.93 | 66398 | 19934.07 | 5.55% | 0.00 |
| 2025-10-13 | 29.28 | 30.46 | -0.23 | -0.75% | 28.55 | 30.68 | 84151 | 25041.74 | 7.04% | 0.00 |
| 2025-10-10 | 32.24 | 30.69 | -1.65 | -5.10% | 30.65 | 32.27 | 80150 | 24975.68 | 6.70% | 0.00 |
| 2025-10-09 | 32.49 | 32.34 | 0.23 | 0.72% | 32.28 | 32.90 | 59324 | 19285.20 | 4.96% | 0.00 |
| 2025-09-30 | 32.60 | 32.11 | -0.42 | -1.29% | 32.00 | 33.00 | 42595 | 13784.93 | 3.56% | 0.00 |
| 2025-09-29 | 32.01 | 32.53 | 0.41 | 1.28% | 32.00 | 33.28 | 51280 | 16719.63 | 4.29% | 0.00 |
| 2025-09-26 | 33.34 | 32.12 | -1.37 | -4.09% | 32.12 | 33.40 | 50474 | 16467.51 | 4.22% | 0.00 |
| 2025-09-25 | 33.10 | 33.49 | 0.10 | 0.30% | 33.10 | 34.43 | 66697 | 22616.65 | 5.58% | 0.00 |
| 2025-09-24 | 32.39 | 33.39 | 0.80 | 2.45% | 32.22 | 33.60 | 51952 | 17134.46 | 4.35% | 0.00 |
| 2025-09-23 | 33.20 | 32.59 | -0.69 | -2.07% | 31.72 | 33.44 | 61026 | 19767.44 | 5.10% | 0.00 |
| 2025-09-22 | 33.41 | 33.28 | -0.01 | -0.03% | 33.03 | 33.87 | 42132 | 14078.30 | 3.52% | 0.00 |
| 2025-09-19 | 34.20 | 33.29 | -0.68 | -2.00% | 33.06 | 34.47 | 61398 | 20646.94 | 5.14% | 0.00 |
| 2025-09-18 | 34.40 | 33.97 | -0.74 | -2.13% | 33.70 | 35.49 | 88275 | 30543.44 | 7.38% | 0.00 |
| 2025-09-17 | 34.11 | 34.71 | 0.50 | 1.46% | 34.09 | 35.11 | 67019 | 23256.65 | 5.61% | 0.00 |
| 2025-09-16 | 34.14 | 34.21 | -0.19 | -0.55% | 33.50 | 34.48 | 73251 | 24941.60 | 6.13% | 0.00 |
| 2025-09-15 | 34.52 | 34.40 | 0.10 | 0.29% | 33.91 | 35.17 | 91885 | 31831.38 | 7.69% | 0.00 |
| 2025-09-12 | 34.95 | 34.30 | -0.65 | -1.86% | 34.18 | 35.10 | 64782 | 22380.54 | 5.42% | 0.00 |
| 2025-09-11 | 34.51 | 34.95 | 0.47 | 1.36% | 33.85 | 35.16 | 60352 | 20869.36 | 5.05% | 3.00 |
| 2025-09-10 | 34.90 | 34.48 | -0.94 | -2.65% | 34.40 | 35.67 | 68945 | 24088.85 | 5.77% | 2.00 |
| 2025-09-09 | 36.71 | 35.42 | -0.27 | -0.76% | 34.67 | 36.75 | 108378 | 38624.70 | 9.06% | 0.00 |
| 2025-09-08 | 35.52 | 35.69 | 0.45 | 1.28% | 35.20 | 36.48 | 80017 | 28539.59 | 6.69% | 0.00 |
| 2025-09-05 | 34.01 | 35.24 | 1.17 | 3.43% | 34.01 | 35.37 | 81721 | 28462.48 | 6.84% | 0.00 |
| 2025-09-04 | 35.90 | 34.07 | -1.31 | -3.70% | 33.50 | 36.80 | 109927 | 38666.91 | 9.19% | 0.00 |
| 2025-09-03 | 34.60 | 35.38 | 1.18 | 3.45% | 34.60 | 37.25 | 172559 | 62456.74 | 14.43% | 0.10 |
| 2025-09-02 | 36.06 | 34.20 | -1.80 | -5.00% | 33.60 | 36.32 | 108593 | 37431.72 | 9.08% | 0.00 |
| 2025-09-01 | 37.29 | 36.00 | -0.74 | -2.01% | 35.70 | 37.40 | 76983 | 27882.26 | 6.44% | 0.00 |
| 2025-08-29 | 37.78 | 36.74 | -1.15 | -3.04% | 36.61 | 37.87 | 82820 | 30699.12 | 6.93% | 0.00 |
| 2025-08-28 | 35.80 | 37.89 | 0.19 | 0.50% | 35.68 | 38.20 | 150427 | 55698.98 | 12.58% | 10.00 |
| 2025-08-27 | 39.21 | 37.70 | -1.55 | -3.95% | 37.57 | 40.50 | 110547 | 43266.05 | 9.25% | 0.00 |
| 2025-08-26 | 38.82 | 39.25 | 0.35 | 0.90% | 38.16 | 40.80 | 121468 | 47764.50 | 10.16% | 0.00 |
| 2025-08-25 | 38.67 | 38.90 | -0.14 | -0.36% | 37.70 | 39.77 | 126352 | 48955.46 | 10.57% | 0.00 |
| 2025-08-22 | 39.05 | 39.04 | -0.43 | -1.09% | 38.51 | 40.50 | 136104 | 53450.71 | 11.38% | 0.00 |
| 2025-08-21 | 38.89 | 39.47 | 0.91 | 2.36% | 37.60 | 41.38 | 232798 | 91830.04 | 19.47% | 17.00 |
| 2025-08-20 | 36.69 | 38.56 | 2.01 | 5.50% | 35.90 | 38.98 | 191742 | 71875.59 | 16.04% | 4.00 |
| 2025-08-19 | 35.60 | 36.55 | 0.95 | 2.67% | 34.86 | 36.98 | 116650 | 42038.45 | 9.78% | 6.00 |
| 2025-08-18 | 35.49 | 35.60 | 0.13 | 0.37% | 34.91 | 36.18 | 78435 | 27971.91 | 6.58% | 0.00 |
| 2025-08-15 | 34.87 | 35.47 | 0.53 | 1.52% | 34.87 | 35.93 | 79578 | 28242.74 | 6.67% | 0.00 |
| 2025-08-14 | 34.93 | 34.94 | 0.02 | 0.06% | 34.22 | 36.48 | 140631 | 49836.30 | 11.79% | 1.00 |
| 2025-08-13 | 34.16 | 34.92 | 0.77 | 2.25% | 34.04 | 35.26 | 85758 | 29882.16 | 7.19% | 0.00 |
| 2025-08-12 | 34.84 | 34.15 | 0.02 | 0.06% | 33.71 | 35.10 | 85055 | 29133.26 | 7.13% | 0.00 |
| 2025-08-11 | 32.76 | 34.13 | 1.36 | 4.15% | 32.76 | 34.50 | 117401 | 39669.68 | 9.84% | 11.00 |
| 2025-08-08 | 33.10 | 32.77 | -0.66 | -1.97% | 32.74 | 33.27 | 64582 | 21310.37 | 5.62% | 0.00 |
| 2025-08-07 | 33.11 | 33.43 | 0.24 | 0.72% | 32.99 | 34.14 | 106723 | 35783.16 | 9.28% | 0.00 |
| 2025-08-06 | 32.77 | 33.19 | 0.32 | 0.97% | 32.45 | 33.45 | 104588 | 34494.60 | 9.10% | 0.00 |
| 2025-08-05 | 31.12 | 32.87 | 1.72 | 5.52% | 31.12 | 33.50 | 145676 | 47393.12 | 12.67% | 0.00 |
| 2025-08-04 | 30.50 | 31.15 | 0.44 | 1.43% | 30.38 | 31.21 | 38594 | 11941.56 | 3.36% | 0.00 |
| 2025-08-01 | 30.50 | 30.71 | 0.13 | 0.43% | 30.30 | 31.07 | 31598 | 9705.42 | 2.75% | 0.00 |
| 2025-07-31 | 30.63 | 30.58 | -0.21 | -0.68% | 30.36 | 31.25 | 42074 | 12959.46 | 3.66% | 5.00 |
| 2025-07-30 | 31.40 | 30.79 | -0.72 | -2.28% | 30.45 | 31.42 | 48308 | 14906.47 | 4.20% | 0.00 |
| 2025-07-29 | 31.20 | 31.51 | 0.16 | 0.51% | 31.15 | 31.75 | 41997 | 13177.33 | 3.65% | 0.00 |
| 2025-07-28 | 30.52 | 31.35 | 0.79 | 2.59% | 30.51 | 31.57 | 68842 | 21452.19 | 5.99% | 23.00 |
| 2025-07-25 | 30.67 | 30.56 | -0.29 | -0.94% | 30.22 | 30.96 | 65019 | 19830.88 | 5.66% | 0.00 |
| 2025-07-24 | 31.98 | 30.85 | -0.10 | -0.32% | 30.69 | 31.99 | 70463 | 21883.42 | 6.17% | 0.00 |
| 2025-07-23 | 31.29 | 30.95 | -0.35 | -1.12% | 30.69 | 31.29 | 43998 | 13604.27 | 3.85% | 0.00 |
| 2025-07-22 | 31.23 | 31.30 | 0.03 | 0.10% | 30.94 | 31.54 | 31917 | 9991.71 | 2.80% | 0.00 |
| 2025-07-21 | 31.17 | 31.27 | 0.10 | 0.32% | 30.87 | 31.35 | 30496 | 9489.69 | 2.67% | 0.00 |
| 2025-07-18 | 31.45 | 31.17 | -0.41 | -1.30% | 31.03 | 31.74 | 36364 | 11387.03 | 3.18% | 0.00 |
| 2025-07-17 | 31.35 | 31.58 | 0.14 | 0.45% | 31.23 | 31.62 | 25313 | 7973.61 | 2.22% | 0.00 |
| 2025-07-16 | 31.55 | 31.44 | -0.31 | -0.98% | 31.27 | 31.83 | 31868 | 10052.08 | 2.79% | 0.00 |
| 2025-07-15 | 31.90 | 31.75 | -0.32 | -1.00% | 31.24 | 32.10 | 38692 | 12239.89 | 3.39% | 0.00 |
| 2025-07-14 | 31.77 | 32.07 | 0.27 | 0.85% | 31.44 | 32.33 | 46026 | 14671.03 | 4.03% | 0.00 |
| 2025-07-11 | 31.59 | 31.80 | -0.08 | -0.25% | 31.40 | 32.44 | 72152 | 23115.91 | 6.32% | 0.00 |
| 2025-07-10 | 30.80 | 31.88 | 1.13 | 3.67% | 30.69 | 32.28 | 107744 | 34323.80 | 9.44% | 3.00 |
| 2025-07-09 | 31.30 | 30.75 | -0.52 | -1.66% | 30.57 | 31.46 | 53025 | 16363.83 | 4.64% | 0.00 |
| 2025-07-08 | 30.75 | 31.27 | 0.31 | 1.00% | 30.75 | 31.55 | 45416 | 14188.82 | 3.98% | 0.00 |
| 2025-07-07 | 31.14 | 30.96 | -0.35 | -1.12% | 30.75 | 31.31 | 36855 | 11407.99 | 3.23% | 0.00 |
| 2025-07-04 | 31.98 | 31.31 | -1.34 | -4.10% | 31.19 | 32.10 | 77643 | 24451.49 | 6.80% | 0.00 |
深证大盘股票行情在线 K线走势图
联得装备(300545)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
