联合光电(300691)股票行情
联合光电(300691)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 |
|---|
| 2025-12-17 | 16.82 | 16.79 | -0.24 | -1.41% | 16.35 | 17.01 | 63345 | 10504.31 | 2.87% | 0.00 |
| 2025-12-16 | 16.62 | 17.03 | 0.51 | 3.09% | 16.36 | 17.26 | 64084 | 10780.78 | 2.90% | 0.00 |
| 2025-12-15 | 16.61 | 16.52 | -0.17 | -1.02% | 16.38 | 16.77 | 33782 | 5599.00 | 1.53% | 0.00 |
| 2025-12-12 | 16.85 | 16.69 | -0.15 | -0.89% | 16.64 | 16.97 | 34501 | 5793.23 | 1.56% | 0.00 |
| 2025-12-11 | 17.29 | 16.84 | -0.42 | -2.43% | 16.84 | 17.29 | 34475 | 5865.79 | 1.56% | 0.00 |
| 2025-12-10 | 17.40 | 17.26 | -0.14 | -0.80% | 17.09 | 17.44 | 37213 | 6412.55 | 1.69% | 0.00 |
| 2025-12-09 | 17.58 | 17.40 | -0.28 | -1.58% | 17.39 | 17.77 | 33361 | 5850.86 | 1.51% | 0.00 |
| 2025-12-08 | 17.45 | 17.68 | 0.23 | 1.32% | 17.44 | 17.81 | 46049 | 8122.18 | 2.09% | 0.00 |
| 2025-12-05 | 17.31 | 17.45 | 0.07 | 0.40% | 17.03 | 17.48 | 46031 | 7954.31 | 2.09% | 0.00 |
| 2025-12-04 | 17.80 | 17.38 | -0.49 | -2.74% | 17.34 | 17.85 | 65319 | 11412.90 | 2.96% | 0.00 |
| 2025-12-03 | 18.38 | 17.87 | -0.49 | -2.67% | 17.76 | 18.40 | 115802 | 20804.54 | 5.25% | 0.00 |
| 2025-12-02 | 18.05 | 18.36 | 0.58 | 3.26% | 17.90 | 19.15 | 188989 | 34934.59 | 8.56% | 4.00 |
| 2025-12-01 | 17.33 | 17.78 | 0.35 | 2.01% | 17.33 | 17.98 | 52093 | 9235.82 | 2.36% | 0.00 |
| 2025-11-28 | 17.22 | 17.43 | 0.19 | 1.10% | 17.17 | 17.52 | 35124 | 6107.26 | 1.59% | 0.00 |
| 2025-11-27 | 17.01 | 17.24 | 0.19 | 1.11% | 17.00 | 17.47 | 33570 | 5813.71 | 1.52% | 0.00 |
| 2025-11-26 | 17.22 | 17.05 | -0.15 | -0.87% | 17.02 | 17.37 | 25079 | 4311.64 | 1.14% | 0.00 |
| 2025-11-25 | 16.96 | 17.20 | 0.24 | 1.42% | 16.95 | 17.44 | 35176 | 6089.68 | 1.59% | 0.00 |
| 2025-11-24 | 16.63 | 16.96 | 0.38 | 2.29% | 16.59 | 17.05 | 32843 | 5527.34 | 1.49% | 0.00 |
| 2025-11-21 | 16.98 | 16.58 | -0.56 | -3.27% | 16.49 | 17.22 | 45115 | 7572.41 | 2.04% | 0.00 |
| 2025-11-20 | 17.30 | 17.14 | -0.04 | -0.23% | 17.03 | 17.35 | 25051 | 4303.02 | 1.13% | 0.00 |
| 2025-11-19 | 17.56 | 17.18 | -0.41 | -2.33% | 17.12 | 17.62 | 38871 | 6715.65 | 1.76% | 0.00 |
| 2025-11-18 | 17.66 | 17.59 | -0.06 | -0.34% | 17.52 | 17.85 | 36160 | 6396.54 | 1.64% | 0.00 |
| 2025-11-17 | 17.31 | 17.65 | 0.49 | 2.86% | 17.19 | 17.75 | 51687 | 9073.32 | 2.34% | 0.00 |
| 2025-11-14 | 17.15 | 17.16 | -0.03 | -0.17% | 17.06 | 17.40 | 32280 | 5576.55 | 1.46% | 0.00 |
| 2025-11-13 | 17.31 | 17.19 | -0.09 | -0.52% | 17.14 | 17.32 | 29263 | 5033.36 | 1.33% | 0.00 |
| 2025-11-12 | 17.37 | 17.28 | -0.10 | -0.58% | 17.15 | 17.43 | 26373 | 4551.69 | 1.19% | 0.00 |
| 2025-11-11 | 17.51 | 17.38 | -0.16 | -0.91% | 17.35 | 17.80 | 35664 | 6261.12 | 1.62% | 0.00 |
| 2025-11-10 | 17.39 | 17.54 | 0.16 | 0.92% | 17.33 | 17.60 | 32302 | 5633.01 | 1.46% | 0.00 |
| 2025-11-07 | 17.51 | 17.38 | -0.26 | -1.47% | 17.36 | 17.65 | 31568 | 5505.53 | 1.43% | 0.00 |
| 2025-11-06 | 17.59 | 17.64 | 0.04 | 0.23% | 17.44 | 17.72 | 32544 | 5720.74 | 1.47% | 0.00 |
| 2025-11-05 | 17.61 | 17.60 | -0.09 | -0.51% | 17.46 | 17.76 | 31157 | 5489.37 | 1.41% | 0.00 |
| 2025-11-04 | 17.78 | 17.69 | -0.09 | -0.51% | 17.57 | 17.80 | 28320 | 5002.14 | 1.28% | 0.00 |
| 2025-11-03 | 17.63 | 17.78 | 0.23 | 1.31% | 17.42 | 17.81 | 33203 | 5851.98 | 1.50% | 0.00 |
| 2025-10-31 | 17.30 | 17.55 | 0.15 | 0.86% | 17.30 | 17.61 | 30363 | 5314.16 | 1.38% | 0.00 |
| 2025-10-30 | 17.73 | 17.40 | -0.33 | -1.86% | 17.40 | 17.78 | 43569 | 7651.85 | 1.97% | 0.00 |
| 2025-10-29 | 17.84 | 17.73 | -0.13 | -0.73% | 17.62 | 17.86 | 30022 | 5320.11 | 1.36% | 0.00 |
| 2025-10-28 | 17.77 | 17.86 | 0.00 | 0.00% | 17.68 | 17.97 | 33431 | 5973.55 | 1.51% | 0.00 |
| 2025-10-27 | 18.13 | 17.86 | -0.27 | -1.49% | 17.60 | 18.30 | 63645 | 11367.86 | 2.88% | 0.00 |
| 2025-10-24 | 17.67 | 18.13 | 0.61 | 3.48% | 17.53 | 18.18 | 57900 | 10390.98 | 2.62% | 0.00 |
| 2025-10-23 | 17.50 | 17.52 | -0.07 | -0.40% | 17.21 | 17.56 | 31510 | 5472.24 | 1.43% | 0.00 |
| 2025-10-22 | 17.40 | 17.59 | 0.15 | 0.86% | 17.25 | 17.95 | 50571 | 8922.97 | 2.29% | 12.00 |
| 2025-10-21 | 17.42 | 17.44 | 0.21 | 1.22% | 17.19 | 17.56 | 35905 | 6258.20 | 1.63% | 0.00 |
| 2025-10-20 | 17.27 | 17.23 | 0.13 | 0.76% | 17.10 | 17.42 | 32573 | 5623.48 | 1.48% | 0.00 |
| 2025-10-17 | 17.64 | 17.10 | -0.54 | -3.06% | 17.06 | 17.70 | 52945 | 9147.74 | 2.40% | 0.00 |
| 2025-10-16 | 17.88 | 17.64 | -0.32 | -1.78% | 17.60 | 17.91 | 41351 | 7323.20 | 1.87% | 0.00 |
| 2025-10-15 | 18.05 | 17.96 | -0.07 | -0.39% | 17.75 | 18.18 | 50341 | 9021.92 | 2.28% | 0.00 |
| 2025-10-14 | 18.62 | 18.03 | -0.65 | -3.48% | 17.95 | 18.82 | 70689 | 12945.99 | 3.20% | 0.00 |
| 2025-10-13 | 17.14 | 18.68 | -0.23 | -1.22% | 17.14 | 18.74 | 91354 | 16624.57 | 4.14% | 0.00 |
| 2025-10-10 | 19.20 | 18.91 | -0.36 | -1.87% | 18.62 | 19.25 | 68824 | 13021.54 | 3.12% | 0.00 |
| 2025-10-09 | 19.24 | 19.27 | 0.20 | 1.05% | 19.18 | 19.53 | 70356 | 13610.68 | 3.19% | 0.00 |
| 2025-09-30 | 19.23 | 19.07 | -0.15 | -0.78% | 19.05 | 19.46 | 62540 | 12000.50 | 2.83% | 0.00 |
| 2025-09-29 | 19.33 | 19.22 | -0.16 | -0.83% | 18.91 | 19.38 | 70676 | 13537.33 | 3.20% | 0.00 |
| 2025-09-26 | 19.80 | 19.38 | -0.52 | -2.61% | 19.29 | 19.89 | 79397 | 15452.82 | 3.60% | 0.00 |
| 2025-09-25 | 20.05 | 19.90 | -0.37 | -1.83% | 19.80 | 20.30 | 102318 | 20482.47 | 4.64% | 0.00 |
| 2025-09-24 | 19.37 | 20.27 | 0.68 | 3.47% | 19.16 | 20.28 | 149772 | 29930.31 | 6.79% | 2.00 |
| 2025-09-23 | 19.91 | 19.59 | -0.32 | -1.61% | 19.04 | 19.91 | 96782 | 18740.37 | 4.38% | 6.00 |
| 2025-09-22 | 19.70 | 19.91 | 0.16 | 0.81% | 19.52 | 20.16 | 111561 | 22126.12 | 5.05% | 0.00 |
| 2025-09-19 | 19.46 | 19.75 | 0.21 | 1.07% | 19.26 | 20.10 | 138967 | 27486.71 | 6.30% | 0.00 |
| 2025-09-18 | 19.31 | 19.54 | 0.00 | 0.00% | 19.18 | 20.13 | 181600 | 35873.88 | 8.23% | 0.00 |
| 2025-09-17 | 18.58 | 19.54 | 0.91 | 4.88% | 18.55 | 20.45 | 201235 | 39631.40 | 9.12% | 0.00 |
| 2025-09-16 | 18.23 | 18.63 | 0.41 | 2.25% | 18.15 | 18.63 | 57492 | 10618.28 | 2.60% | 0.00 |
| 2025-09-15 | 18.43 | 18.22 | -0.14 | -0.76% | 18.15 | 18.49 | 38857 | 7099.02 | 1.76% | 0.00 |
| 2025-09-12 | 18.40 | 18.36 | 0.04 | 0.22% | 18.21 | 18.64 | 51781 | 9544.91 | 2.35% | 0.00 |
| 2025-09-11 | 17.91 | 18.32 | 0.41 | 2.29% | 17.70 | 18.38 | 59745 | 10835.56 | 2.71% | 0.10 |
| 2025-09-10 | 17.90 | 17.91 | -0.04 | -0.22% | 17.82 | 18.10 | 38130 | 6844.14 | 1.73% | 1.00 |
| 2025-09-09 | 18.34 | 17.95 | -0.45 | -2.45% | 17.82 | 18.45 | 52542 | 9481.88 | 2.38% | 0.00 |
| 2025-09-08 | 18.45 | 18.40 | -0.05 | -0.27% | 18.20 | 18.64 | 51363 | 9454.02 | 2.33% | 0.00 |
| 2025-09-05 | 18.09 | 18.45 | 0.40 | 2.22% | 17.91 | 18.50 | 65455 | 11947.73 | 2.97% | 0.00 |
| 2025-09-04 | 18.30 | 18.05 | -0.18 | -0.99% | 17.77 | 18.68 | 76246 | 13910.08 | 3.45% | 0.00 |
| 2025-09-03 | 18.89 | 18.23 | -0.56 | -2.98% | 18.15 | 18.98 | 68387 | 12702.19 | 3.10% | 0.00 |
| 2025-09-02 | 19.78 | 18.79 | -1.01 | -5.10% | 18.56 | 19.79 | 107704 | 20384.94 | 4.88% | 0.00 |
| 2025-09-01 | 19.84 | 19.80 | -0.03 | -0.15% | 19.60 | 20.19 | 80267 | 15905.51 | 3.64% | 5.00 |
| 2025-08-29 | 20.22 | 19.83 | -0.61 | -2.98% | 19.77 | 20.45 | 101491 | 20268.60 | 4.82% | 0.00 |
| 2025-08-28 | 20.16 | 20.44 | 0.31 | 1.54% | 19.66 | 20.47 | 92274 | 18598.46 | 4.38% | 0.00 |
| 2025-08-27 | 20.54 | 20.13 | -0.50 | -2.42% | 20.10 | 20.97 | 117594 | 24334.67 | 5.58% | 0.00 |
| 2025-08-26 | 20.44 | 20.63 | 0.09 | 0.44% | 20.30 | 21.05 | 108041 | 22349.34 | 5.13% | 3.00 |
| 2025-08-25 | 20.77 | 20.54 | 0.07 | 0.34% | 20.30 | 20.77 | 84573 | 17352.18 | 4.02% | 0.00 |
| 2025-08-22 | 20.37 | 20.47 | 0.01 | 0.05% | 20.36 | 20.54 | 64858 | 13263.67 | 3.08% | 0.00 |
| 2025-08-21 | 20.78 | 20.46 | -0.23 | -1.11% | 20.34 | 20.87 | 67173 | 13800.80 | 3.19% | 0.00 |
| 2025-08-20 | 20.50 | 20.69 | 0.05 | 0.24% | 20.33 | 20.85 | 78058 | 16076.15 | 3.71% | 0.00 |
深证大盘股票行情在线 K线走势图
联合光电(300691)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
