立昂技术(300603)股票行情
立昂技术(300603)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 |
|---|
| 2025-06-16 | 10.61 | 11.00 | 0.30 | 2.80% | 10.60 | 11.05 | 126397 | 13815.67 | 3.41% | 0.00 |
| 2025-06-13 | 11.10 | 10.70 | -0.49 | -4.38% | 10.68 | 11.12 | 174946 | 18989.92 | 4.72% | 0.00 |
| 2025-06-12 | 11.20 | 11.19 | -0.09 | -0.80% | 11.11 | 11.33 | 119149 | 13377.87 | 3.22% | 0.00 |
| 2025-06-11 | 11.27 | 11.28 | -0.01 | -0.09% | 11.16 | 11.38 | 122397 | 13811.04 | 3.30% | 0.00 |
| 2025-06-10 | 11.45 | 11.29 | -0.17 | -1.48% | 11.00 | 11.45 | 216898 | 24312.08 | 5.85% | 0.00 |
| 2025-06-09 | 11.38 | 11.46 | 0.04 | 0.35% | 11.33 | 11.63 | 247998 | 28420.34 | 6.69% | 0.00 |
| 2025-06-06 | 11.16 | 11.42 | 0.24 | 2.15% | 11.10 | 11.60 | 283729 | 32268.56 | 7.66% | 13.00 |
| 2025-06-05 | 10.94 | 11.18 | 0.21 | 1.91% | 10.84 | 11.22 | 205076 | 22670.18 | 5.54% | 1.00 |
| 2025-06-04 | 10.80 | 10.97 | 0.22 | 2.05% | 10.74 | 11.17 | 194990 | 21449.16 | 5.26% | 0.00 |
| 2025-06-03 | 10.68 | 10.75 | -0.03 | -0.28% | 10.60 | 10.84 | 104300 | 11230.96 | 2.82% | 0.00 |
| 2025-05-30 | 11.04 | 10.78 | -0.29 | -2.62% | 10.72 | 11.05 | 128779 | 13927.11 | 3.48% | 10.00 |
| 2025-05-29 | 10.75 | 11.07 | 0.33 | 3.07% | 10.70 | 11.08 | 171944 | 18848.83 | 4.64% | 10.00 |
| 2025-05-28 | 10.83 | 10.74 | -0.11 | -1.01% | 10.70 | 11.02 | 122092 | 13175.44 | 3.30% | 0.00 |
| 2025-05-27 | 11.02 | 10.85 | -0.28 | -2.52% | 10.75 | 11.04 | 168806 | 18298.92 | 4.56% | 6.00 |
| 2025-05-26 | 10.98 | 11.13 | 0.12 | 1.09% | 10.94 | 11.14 | 132176 | 14609.51 | 3.57% | 15.00 |
| 2025-05-23 | 11.34 | 11.01 | -0.48 | -4.18% | 10.98 | 11.41 | 196075 | 21983.46 | 5.29% | 53.00 |
| 2025-05-22 | 11.23 | 11.49 | 0.14 | 1.23% | 11.07 | 11.49 | 229696 | 25928.00 | 6.20% | 0.00 |
| 2025-05-21 | 11.73 | 11.35 | -0.50 | -4.22% | 11.33 | 11.74 | 262090 | 30055.61 | 7.07% | 6.00 |
| 2025-05-20 | 11.93 | 11.85 | -0.11 | -0.92% | 11.46 | 11.94 | 338038 | 39384.05 | 9.12% | 10.00 |
| 2025-05-19 | 11.85 | 11.96 | 0.31 | 2.66% | 11.76 | 12.35 | 491668 | 59363.80 | 13.27% | 17.00 |
| 2025-05-16 | 11.41 | 11.65 | 0.07 | 0.60% | 11.21 | 11.77 | 414865 | 47787.95 | 11.20% | 15.00 |
| 2025-05-15 | 12.56 | 11.58 | -1.01 | -8.02% | 11.54 | 12.60 | 712944 | 84722.43 | 19.24% | 11.00 |
| 2025-05-14 | 12.06 | 12.59 | 1.66 | 15.19% | 11.84 | 13.12 | 986460 | 124642.97 | 26.63% | 3.00 |
| 2025-05-13 | 11.19 | 10.93 | -0.10 | -0.91% | 10.90 | 11.38 | 204461 | 22766.16 | 5.52% | 0.00 |
| 2025-05-12 | 10.99 | 11.03 | 0.22 | 2.04% | 10.86 | 11.05 | 127397 | 13940.49 | 3.44% | 0.00 |
| 2025-05-09 | 11.08 | 10.81 | -0.34 | -3.05% | 10.79 | 11.11 | 121670 | 13244.00 | 3.28% | 2.00 |
| 2025-05-08 | 10.91 | 11.15 | 0.21 | 1.92% | 10.88 | 11.18 | 150165 | 16670.27 | 4.05% | 24.00 |
| 2025-05-07 | 11.20 | 10.94 | -0.08 | -0.73% | 10.79 | 11.30 | 182103 | 20032.93 | 4.92% | 0.00 |
| 2025-05-06 | 10.66 | 11.02 | 0.48 | 4.55% | 10.64 | 11.03 | 184069 | 20103.43 | 4.97% | 14.00 |
| 2025-04-30 | 10.36 | 10.54 | 0.26 | 2.53% | 10.32 | 10.68 | 138524 | 14606.84 | 3.74% | 0.00 |
| 2025-04-29 | 10.10 | 10.28 | 0.24 | 2.39% | 9.87 | 10.47 | 143370 | 14710.50 | 3.87% | 0.00 |
| 2025-04-28 | 10.15 | 10.04 | -0.46 | -4.38% | 9.95 | 10.35 | 195913 | 19786.99 | 5.29% | 0.00 |
| 2025-04-25 | 10.53 | 10.50 | 0.08 | 0.77% | 10.45 | 10.64 | 105729 | 11157.85 | 2.85% | 20.00 |
| 2025-04-24 | 10.89 | 10.42 | -0.40 | -3.70% | 10.37 | 10.89 | 154332 | 16296.25 | 4.17% | 1.00 |
| 2025-04-23 | 10.68 | 10.82 | 0.24 | 2.27% | 10.67 | 10.95 | 166000 | 17938.24 | 4.48% | 38.00 |
| 2025-04-22 | 10.72 | 10.58 | -0.22 | -2.04% | 10.56 | 10.78 | 123030 | 13079.66 | 3.32% | 0.00 |
| 2025-04-21 | 10.50 | 10.80 | 0.43 | 4.15% | 10.34 | 10.82 | 144673 | 15386.31 | 3.91% | 6.00 |
| 2025-04-18 | 10.27 | 10.37 | 0.05 | 0.48% | 10.25 | 10.49 | 115100 | 11934.42 | 3.11% | 0.00 |
| 2025-04-17 | 10.45 | 10.32 | -0.12 | -1.15% | 10.30 | 10.55 | 106032 | 11063.14 | 2.86% | 0.00 |
| 2025-04-16 | 10.70 | 10.44 | -0.31 | -2.88% | 10.20 | 10.70 | 148139 | 15442.43 | 4.00% | 0.00 |
| 2025-04-15 | 10.80 | 10.75 | -0.06 | -0.56% | 10.65 | 10.89 | 118115 | 12678.61 | 3.19% | 2.00 |
| 2025-04-14 | 10.94 | 10.81 | 0.12 | 1.12% | 10.77 | 11.05 | 144255 | 15711.83 | 3.89% | 0.00 |
| 2025-04-11 | 10.41 | 10.69 | 0.09 | 0.85% | 10.41 | 10.83 | 171917 | 18367.90 | 4.64% | 16.00 |
| 2025-04-10 | 10.66 | 10.60 | 0.29 | 2.81% | 10.51 | 10.96 | 239389 | 25699.27 | 6.46% | 16.00 |
| 2025-04-09 | 9.64 | 10.31 | 0.49 | 4.99% | 8.94 | 10.39 | 317144 | 30958.24 | 8.56% | 0.00 |
| 2025-04-08 | 9.52 | 9.82 | 0.40 | 4.25% | 9.44 | 10.17 | 277309 | 27145.08 | 7.49% | 0.00 |
| 2025-04-07 | 10.73 | 9.42 | -2.35 | -19.97% | 9.42 | 10.98 | 324415 | 32542.26 | 8.76% | 0.00 |
| 2025-04-03 | 11.70 | 11.77 | -0.17 | -1.42% | 11.65 | 12.09 | 130596 | 15453.02 | 3.53% | 16.00 |
| 2025-04-02 | 11.97 | 11.94 | -0.06 | -0.50% | 11.80 | 12.24 | 136217 | 16363.68 | 3.68% | 14.00 |
| 2025-04-01 | 12.30 | 12.00 | -0.28 | -2.28% | 11.96 | 12.35 | 184626 | 22373.98 | 4.98% | 8.00 |
| 2025-03-31 | 11.80 | 12.28 | 0.35 | 2.93% | 11.62 | 12.29 | 245913 | 29432.51 | 6.64% | 0.00 |
| 2025-03-28 | 11.89 | 11.93 | -0.01 | -0.08% | 11.88 | 12.30 | 161271 | 19509.91 | 4.35% | 18.00 |
| 2025-03-27 | 12.22 | 11.94 | -0.28 | -2.29% | 11.90 | 12.28 | 171507 | 20651.92 | 4.63% | 1.00 |
| 2025-03-26 | 12.13 | 12.22 | 0.00 | 0.00% | 11.95 | 12.42 | 215113 | 26258.19 | 5.81% | 1.00 |
| 2025-03-25 | 12.78 | 12.22 | -0.55 | -4.31% | 12.16 | 12.79 | 239573 | 29668.80 | 6.47% | 12.00 |
| 2025-03-24 | 13.20 | 12.77 | -0.55 | -4.13% | 12.37 | 13.39 | 331914 | 42664.59 | 8.96% | 14.00 |
| 2025-03-21 | 13.95 | 13.32 | -0.98 | -6.85% | 13.32 | 14.01 | 445442 | 60586.71 | 12.02% | 12.00 |
| 2025-03-20 | 14.48 | 14.30 | -0.54 | -3.64% | 14.00 | 15.13 | 624887 | 90725.08 | 16.87% | 54.00 |
| 2025-03-19 | 14.22 | 14.84 | 0.42 | 2.91% | 14.21 | 15.15 | 592382 | 87475.45 | 15.99% | 6.00 |
| 2025-03-18 | 14.45 | 14.42 | -0.07 | -0.48% | 14.25 | 14.99 | 469187 | 68597.77 | 12.66% | 27.00 |
| 2025-03-17 | 14.61 | 14.49 | -0.25 | -1.70% | 14.19 | 14.99 | 469153 | 68179.84 | 12.66% | 98.00 |
| 2025-03-14 | 14.24 | 14.74 | 0.01 | 0.07% | 13.94 | 14.93 | 628515 | 91150.07 | 16.97% | 15.00 |
| 2025-03-13 | 14.30 | 14.73 | 0.41 | 2.86% | 14.05 | 14.78 | 666420 | 96442.53 | 17.99% | 102.00 |
| 2025-03-12 | 14.18 | 14.32 | 0.44 | 3.17% | 14.03 | 14.66 | 665421 | 96060.48 | 17.96% | 10.00 |
| 2025-03-11 | 13.01 | 13.88 | 0.58 | 4.36% | 12.90 | 13.88 | 399633 | 54101.20 | 10.79% | 1.00 |
| 2025-03-10 | 13.57 | 13.30 | -0.46 | -3.34% | 13.12 | 13.70 | 318924 | 42509.62 | 8.61% | 1.00 |
| 2025-03-07 | 13.80 | 13.76 | -0.28 | -1.99% | 13.56 | 14.34 | 464220 | 64574.58 | 12.53% | 10.00 |
| 2025-03-06 | 13.67 | 14.04 | 0.62 | 4.62% | 13.53 | 14.14 | 470822 | 65180.65 | 12.71% | 3.00 |
| 2025-03-05 | 13.18 | 13.42 | 0.32 | 2.44% | 13.11 | 13.65 | 348058 | 46627.38 | 9.40% | 7.00 |
| 2025-03-04 | 12.57 | 13.10 | 0.25 | 1.95% | 12.45 | 13.19 | 263949 | 34022.72 | 7.12% | 0.00 |
| 2025-03-03 | 13.10 | 12.85 | -0.24 | -1.83% | 12.62 | 13.35 | 417264 | 54219.53 | 11.26% | 5.00 |
| 2025-02-28 | 14.00 | 13.09 | -1.37 | -9.47% | 13.03 | 14.23 | 572773 | 77504.55 | 15.46% | 18.00 |
| 2025-02-27 | 15.00 | 14.46 | -0.42 | -2.82% | 14.34 | 15.20 | 570980 | 83344.32 | 15.41% | 0.00 |
| 2025-02-26 | 14.00 | 14.88 | 1.08 | 7.83% | 13.68 | 14.88 | 759016 | 109431.02 | 20.49% | 66.00 |
| 2025-02-25 | 13.60 | 13.80 | -0.54 | -3.77% | 13.45 | 14.17 | 601894 | 82864.91 | 16.25% | 6.00 |
| 2025-02-24 | 14.10 | 14.34 | 0.14 | 0.99% | 14.01 | 14.99 | 740313 | 107172.55 | 19.98% | 149.00 |
| 2025-02-21 | 14.60 | 14.20 | -0.15 | -1.05% | 14.12 | 15.95 | 1141070 | 170977.39 | 30.80% | 495.00 |
| 2025-02-20 | 13.41 | 14.35 | 0.95 | 7.09% | 13.27 | 14.35 | 804282 | 111348.63 | 21.71% | 51.00 |
| 2025-02-19 | 13.08 | 13.40 | 0.40 | 3.08% | 12.92 | 13.48 | 519203 | 68874.64 | 14.01% | 5.00 |
| 2025-02-18 | 13.61 | 13.00 | -1.14 | -8.06% | 12.93 | 13.80 | 772887 | 103059.91 | 20.86% | 35.00 |
深证大盘股票行情在线 K线走势图
