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 |
|---|
| 2026-02-03 | 17.20 | 17.29 | 0.29 | 1.71% | 17.05 | 17.35 | 28795 | 4965.44 | 1.30% | 0.00 |
| 2026-02-02 | 17.12 | 17.00 | -0.17 | -0.99% | 17.00 | 17.56 | 58815 | 10187.32 | 2.66% | 0.00 |
| 2026-01-30 | 16.83 | 17.17 | 0.46 | 2.75% | 16.83 | 17.30 | 69899 | 11943.86 | 3.17% | 0.00 |
| 2026-01-29 | 17.16 | 16.71 | -0.49 | -2.85% | 16.64 | 17.17 | 56977 | 9620.11 | 2.58% | 0.00 |
| 2026-01-28 | 17.56 | 17.20 | -0.37 | -2.11% | 17.10 | 17.72 | 49290 | 8567.20 | 2.23% | 0.00 |
| 2026-01-27 | 17.55 | 17.57 | -0.07 | -0.40% | 16.92 | 17.65 | 57006 | 9872.77 | 2.58% | 0.00 |
| 2026-01-26 | 18.18 | 17.64 | -0.54 | -2.97% | 17.39 | 18.18 | 78408 | 13842.55 | 3.55% | 0.00 |
| 2026-01-23 | 18.01 | 18.18 | 0.23 | 1.28% | 17.90 | 18.19 | 45732 | 8261.21 | 2.07% | 0.00 |
| 2026-01-22 | 17.81 | 17.95 | -0.02 | -0.11% | 17.80 | 18.09 | 42523 | 7647.33 | 1.93% | 0.00 |
| 2026-01-21 | 17.63 | 17.97 | 0.19 | 1.07% | 17.60 | 17.97 | 45546 | 8140.59 | 2.06% | 0.00 |
| 2026-01-20 | 17.84 | 17.78 | -0.13 | -0.73% | 17.63 | 18.03 | 45869 | 8167.28 | 2.08% | 0.00 |
| 2026-01-19 | 18.04 | 17.91 | -0.13 | -0.72% | 17.80 | 18.08 | 43951 | 7868.26 | 1.99% | 1.00 |
| 2026-01-16 | 18.08 | 18.04 | 0.08 | 0.45% | 17.86 | 18.15 | 44700 | 8043.79 | 2.03% | 6.00 |
| 2026-01-15 | 17.68 | 17.96 | 0.10 | 0.56% | 17.68 | 18.08 | 53850 | 9641.80 | 2.44% | 49.00 |
| 2026-01-14 | 17.60 | 17.86 | 0.21 | 1.19% | 17.55 | 18.14 | 71124 | 12708.11 | 3.22% | 0.00 |
| 2026-01-13 | 18.09 | 17.65 | -0.45 | -2.49% | 17.60 | 18.09 | 66407 | 11810.98 | 3.01% | 0.00 |
| 2026-01-12 | 18.07 | 18.10 | 0.27 | 1.51% | 17.78 | 18.18 | 61870 | 11114.86 | 2.80% | 3.00 |
| 2026-01-09 | 17.66 | 17.83 | 0.06 | 0.34% | 17.61 | 17.91 | 50908 | 9044.35 | 2.31% | 11.00 |
| 2026-01-08 | 17.54 | 17.77 | 0.14 | 0.79% | 17.53 | 17.86 | 51274 | 9078.48 | 2.32% | 0.00 |
| 2026-01-07 | 17.74 | 17.63 | -0.07 | -0.40% | 17.48 | 17.78 | 51047 | 8999.91 | 2.31% | 0.00 |
| 2026-01-06 | 17.37 | 17.70 | 0.33 | 1.90% | 17.37 | 17.76 | 63726 | 11214.48 | 2.89% | 0.00 |
| 2026-01-05 | 17.30 | 17.37 | 0.10 | 0.58% | 17.21 | 17.43 | 49126 | 8506.17 | 2.23% | 0.00 |
| 2025-12-31 | 16.92 | 17.27 | 0.45 | 2.68% | 16.85 | 17.37 | 65560 | 11230.98 | 2.97% | 0.00 |
| 2025-12-30 | 16.81 | 16.82 | -0.04 | -0.24% | 16.73 | 16.95 | 25100 | 4231.27 | 1.14% | 0.00 |
| 2025-12-29 | 17.03 | 16.86 | -0.19 | -1.11% | 16.81 | 17.05 | 30001 | 5082.10 | 1.36% | 0.00 |
| 2025-12-26 | 17.17 | 17.05 | -0.15 | -0.87% | 16.99 | 17.27 | 34676 | 5937.18 | 1.57% | 0.00 |
| 2025-12-25 | 17.27 | 17.20 | -0.01 | -0.06% | 17.06 | 17.30 | 36142 | 6210.54 | 1.64% | 0.00 |
| 2025-12-24 | 16.91 | 17.21 | 0.29 | 1.71% | 16.89 | 17.24 | 31808 | 5456.35 | 1.44% | 0.00 |
| 2025-12-23 | 17.10 | 16.92 | -0.29 | -1.69% | 16.87 | 17.25 | 36419 | 6201.42 | 1.65% | 0.00 |
| 2025-12-22 | 16.96 | 17.21 | 0.22 | 1.29% | 16.96 | 17.37 | 39702 | 6840.20 | 1.80% | 0.00 |
| 2025-12-19 | 16.88 | 16.99 | 0.13 | 0.77% | 16.85 | 17.21 | 33257 | 5669.61 | 1.51% | 0.00 |
| 2025-12-18 | 16.65 | 16.86 | 0.07 | 0.42% | 16.50 | 17.04 | 38685 | 6545.87 | 1.75% | 0.00 |
| 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 |
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
