长联科技(301618)股票行情
长联科技(301618)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 |
|---|
| 2026-03-25 | 47.07 | 48.05 | 0.93 | 1.97% | 47.05 | 48.48 | 5174 | 2482.69 | 1.56% | 0.00 |
| 2026-03-24 | 47.27 | 47.12 | 0.76 | 1.64% | 46.01 | 47.30 | 5973 | 2780.54 | 1.80% | 0.00 |
| 2026-03-23 | 48.34 | 46.36 | -3.70 | -7.39% | 46.25 | 48.76 | 12763 | 6056.59 | 3.85% | 0.00 |
| 2026-03-20 | 51.71 | 50.06 | -1.43 | -2.78% | 49.88 | 53.90 | 13969 | 7140.86 | 4.21% | 0.00 |
| 2026-03-19 | 50.16 | 51.49 | 1.31 | 2.61% | 49.67 | 51.83 | 14959 | 7626.07 | 4.51% | 0.00 |
| 2026-03-18 | 49.44 | 50.18 | 0.76 | 1.54% | 49.30 | 50.20 | 5316 | 2648.46 | 1.60% | 0.00 |
| 2026-03-17 | 50.10 | 49.42 | -0.56 | -1.12% | 49.37 | 50.54 | 5633 | 2812.78 | 1.70% | 0.00 |
| 2026-03-16 | 49.32 | 49.98 | 0.61 | 1.24% | 49.20 | 50.10 | 4314 | 2144.84 | 1.30% | 0.00 |
| 2026-03-13 | 49.60 | 49.37 | -0.08 | -0.16% | 49.20 | 50.30 | 4261 | 2119.45 | 1.29% | 0.00 |
| 2026-03-12 | 50.02 | 49.45 | -0.48 | -0.96% | 49.28 | 50.35 | 4783 | 2376.00 | 1.44% | 0.00 |
| 2026-03-11 | 50.46 | 49.93 | -0.48 | -0.95% | 49.89 | 50.66 | 4653 | 2331.13 | 1.40% | 0.00 |
| 2026-03-10 | 49.76 | 50.41 | 0.65 | 1.31% | 49.76 | 50.55 | 4483 | 2255.25 | 1.35% | 0.00 |
| 2026-03-09 | 49.90 | 49.76 | -0.34 | -0.68% | 49.50 | 51.26 | 6864 | 3438.64 | 2.07% | 0.00 |
| 2026-03-06 | 49.15 | 50.10 | 1.02 | 2.08% | 49.01 | 50.19 | 6284 | 3123.55 | 1.90% | 0.00 |
| 2026-03-05 | 49.50 | 49.08 | 0.07 | 0.14% | 49.08 | 49.94 | 3395 | 1677.79 | 1.02% | 0.00 |
| 2026-03-04 | 48.83 | 49.01 | 0.18 | 0.37% | 48.35 | 49.53 | 4609 | 2260.15 | 1.39% | 0.00 |
| 2026-03-03 | 50.61 | 48.83 | -1.85 | -3.65% | 48.81 | 50.92 | 8405 | 4172.78 | 2.54% | 0.00 |
| 2026-03-02 | 51.94 | 50.68 | -1.95 | -3.71% | 50.34 | 52.27 | 10233 | 5228.49 | 3.09% | 0.00 |
| 2026-02-27 | 51.99 | 52.63 | 0.56 | 1.08% | 51.95 | 53.15 | 7273 | 3821.80 | 2.19% | 0.00 |
| 2026-02-26 | 52.46 | 52.07 | -0.21 | -0.40% | 51.80 | 52.68 | 6122 | 3185.37 | 1.85% | 0.00 |
| 2026-02-25 | 52.00 | 52.28 | 0.28 | 0.54% | 51.87 | 52.50 | 5625 | 2939.74 | 1.70% | 0.00 |
| 2026-02-24 | 51.60 | 52.00 | 0.93 | 1.82% | 51.22 | 52.30 | 5738 | 2982.02 | 1.73% | 0.00 |
| 2026-02-13 | 51.17 | 51.07 | 0.00 | 0.00% | 51.07 | 51.67 | 5610 | 2877.83 | 1.69% | 0.00 |
| 2026-02-12 | 52.19 | 51.07 | -1.16 | -2.22% | 51.02 | 52.51 | 8631 | 4444.94 | 2.60% | 0.00 |
| 2026-02-11 | 51.80 | 52.23 | 0.45 | 0.87% | 51.75 | 53.18 | 8558 | 4500.85 | 2.58% | 0.00 |
| 2026-02-10 | 52.45 | 51.78 | -0.79 | -1.50% | 51.78 | 52.82 | 5834 | 3044.11 | 1.76% | 0.00 |
| 2026-02-09 | 52.30 | 52.57 | 0.79 | 1.53% | 51.91 | 52.99 | 7004 | 3678.37 | 2.11% | 0.00 |
| 2026-02-06 | 51.58 | 51.78 | 0.12 | 0.23% | 51.02 | 52.79 | 6900 | 3579.71 | 2.08% | 0.00 |
| 2026-02-05 | 51.58 | 51.66 | 0.01 | 0.02% | 51.30 | 51.98 | 4884 | 2522.72 | 1.47% | 0.00 |
| 2026-02-04 | 52.44 | 51.65 | -0.79 | -1.51% | 51.25 | 52.80 | 8881 | 4609.80 | 2.68% | 0.00 |
| 2026-02-03 | 52.41 | 52.44 | 0.08 | 0.15% | 52.21 | 53.25 | 8048 | 4229.90 | 2.43% | 0.00 |
| 2026-02-02 | 55.11 | 52.36 | -2.75 | -4.99% | 52.00 | 55.11 | 14207 | 7607.34 | 4.29% | 0.00 |
| 2026-01-30 | 53.45 | 55.11 | 1.13 | 2.09% | 52.70 | 55.38 | 22398 | 12217.10 | 6.76% | 0.00 |
| 2026-01-29 | 52.90 | 53.98 | 1.11 | 2.10% | 52.68 | 54.40 | 15113 | 8125.37 | 4.56% | 0.00 |
| 2026-01-28 | 52.47 | 52.87 | 0.05 | 0.09% | 52.40 | 53.73 | 9691 | 5152.60 | 2.92% | 0.00 |
| 2026-01-27 | 52.62 | 52.82 | -0.33 | -0.62% | 51.70 | 53.15 | 8617 | 4513.26 | 2.60% | 0.00 |
| 2026-01-26 | 52.99 | 53.15 | 0.00 | 0.00% | 52.00 | 53.76 | 9727 | 5145.75 | 2.93% | 0.00 |
| 2026-01-23 | 52.78 | 53.15 | 0.16 | 0.30% | 52.61 | 53.19 | 7896 | 4181.04 | 2.38% | 1.00 |
| 2026-01-22 | 53.57 | 52.99 | -0.63 | -1.17% | 52.93 | 53.80 | 8150 | 4336.79 | 2.46% | 0.00 |
| 2026-01-21 | 52.98 | 53.62 | 0.52 | 0.98% | 52.81 | 54.00 | 8434 | 4506.60 | 2.54% | 2.00 |
| 2026-01-20 | 53.17 | 53.10 | -0.19 | -0.36% | 52.57 | 53.71 | 8764 | 4659.48 | 2.64% | 0.00 |
| 2026-01-19 | 54.70 | 53.29 | -1.48 | -2.70% | 53.00 | 54.70 | 14010 | 7507.85 | 4.23% | 2.00 |
| 2026-01-16 | 55.45 | 54.77 | -0.93 | -1.67% | 54.45 | 56.98 | 24542 | 13681.25 | 7.40% | 0.00 |
| 2026-01-15 | 52.50 | 55.70 | 2.64 | 4.98% | 51.70 | 57.91 | 31138 | 17141.29 | 9.39% | 1.00 |
| 2026-01-14 | 52.85 | 53.06 | -0.89 | -1.65% | 52.36 | 53.89 | 21617 | 11477.52 | 6.52% | 0.00 |
| 2026-01-13 | 51.59 | 53.95 | 2.37 | 4.59% | 50.67 | 55.80 | 30650 | 16392.28 | 9.24% | 0.00 |
| 2026-01-12 | 50.10 | 51.58 | 1.48 | 2.95% | 49.90 | 51.69 | 16260 | 8341.71 | 4.90% | 0.00 |
| 2026-01-09 | 50.20 | 50.10 | 0.10 | 0.20% | 49.76 | 50.34 | 8246 | 4127.30 | 2.49% | 0.00 |
| 2026-01-08 | 50.00 | 50.00 | 0.21 | 0.42% | 49.50 | 50.40 | 7235 | 3611.09 | 2.18% | 0.00 |
| 2026-01-07 | 49.12 | 49.79 | 0.49 | 0.99% | 49.11 | 50.47 | 10609 | 5293.55 | 3.20% | 0.00 |
| 2026-01-06 | 49.21 | 49.30 | 0.25 | 0.51% | 48.95 | 49.44 | 7320 | 3602.03 | 2.21% | 0.00 |
| 2026-01-05 | 47.81 | 49.05 | 1.21 | 2.53% | 47.78 | 49.20 | 9844 | 4793.55 | 2.97% | 0.00 |
| 2025-12-31 | 48.65 | 47.84 | -0.69 | -1.42% | 47.80 | 48.65 | 6607 | 3183.35 | 1.99% | 0.00 |
| 2025-12-30 | 49.77 | 48.53 | -0.84 | -1.70% | 48.51 | 49.77 | 6871 | 3359.99 | 2.07% | 1.00 |
| 2025-12-29 | 49.11 | 49.37 | 0.27 | 0.55% | 48.85 | 50.00 | 7027 | 3463.98 | 2.12% | 0.00 |
| 2025-12-26 | 49.14 | 49.10 | 0.07 | 0.14% | 49.03 | 50.28 | 11568 | 5719.84 | 3.49% | 0.00 |
| 2025-12-25 | 48.86 | 49.03 | 0.17 | 0.35% | 48.86 | 49.36 | 6384 | 3133.10 | 1.93% | 0.00 |
| 2025-12-24 | 48.65 | 48.86 | 0.15 | 0.31% | 48.65 | 48.97 | 4804 | 2347.08 | 1.45% | 0.00 |
| 2025-12-23 | 49.08 | 48.71 | -0.41 | -0.83% | 48.67 | 49.26 | 3886 | 1898.85 | 1.17% | 0.00 |
| 2025-12-22 | 49.32 | 49.12 | -0.01 | -0.02% | 49.07 | 49.56 | 6695 | 3304.19 | 2.02% | 0.00 |
| 2025-12-19 | 48.89 | 49.13 | 0.23 | 0.47% | 48.80 | 49.20 | 4110 | 2014.73 | 1.24% | 0.00 |
| 2025-12-18 | 48.95 | 48.90 | -0.06 | -0.12% | 48.85 | 49.51 | 4973 | 2444.81 | 1.50% | 0.00 |
| 2025-12-17 | 49.33 | 48.96 | -0.36 | -0.73% | 48.30 | 49.33 | 5855 | 2849.22 | 1.77% | 0.00 |
| 2025-12-16 | 49.20 | 49.32 | 0.17 | 0.35% | 48.79 | 50.23 | 6222 | 3071.98 | 1.88% | 0.00 |
| 2025-12-15 | 50.00 | 49.15 | -0.78 | -1.56% | 49.10 | 50.11 | 5754 | 2850.01 | 1.74% | 0.00 |
| 2025-12-12 | 50.30 | 49.93 | 0.05 | 0.10% | 49.77 | 50.30 | 4795 | 2398.22 | 1.45% | 0.00 |
| 2025-12-11 | 51.12 | 49.88 | -1.50 | -2.92% | 49.85 | 51.63 | 9333 | 4696.35 | 2.81% | 0.00 |
| 2025-12-10 | 52.10 | 51.38 | 0.36 | 0.71% | 51.20 | 53.46 | 12720 | 6625.23 | 3.84% | 0.00 |
| 2025-12-09 | 51.70 | 51.02 | -0.68 | -1.32% | 50.96 | 52.10 | 3734 | 1922.74 | 1.13% | 0.00 |
| 2025-12-08 | 51.76 | 51.70 | 0.01 | 0.02% | 51.61 | 52.08 | 5456 | 2829.28 | 1.65% | 0.00 |
| 2025-12-05 | 51.61 | 51.69 | 0.18 | 0.35% | 50.86 | 51.86 | 5935 | 3040.74 | 1.79% | 0.00 |
| 2025-12-04 | 52.81 | 51.51 | -1.66 | -3.12% | 51.50 | 53.36 | 6782 | 3523.13 | 2.05% | 0.00 |
| 2025-12-03 | 53.70 | 53.17 | -0.49 | -0.91% | 52.71 | 53.96 | 4953 | 2633.35 | 1.49% | 0.00 |
| 2025-12-02 | 54.20 | 53.66 | -0.51 | -0.94% | 53.61 | 54.63 | 4187 | 2262.69 | 1.26% | 0.00 |
| 2025-12-01 | 53.74 | 54.17 | 0.88 | 1.65% | 53.49 | 54.25 | 4783 | 2578.56 | 1.44% | 0.00 |
| 2025-11-28 | 53.78 | 53.29 | 0.12 | 0.23% | 53.15 | 53.79 | 3301 | 1760.22 | 1.00% | 0.00 |
| 2025-11-27 | 52.99 | 53.17 | 0.16 | 0.30% | 52.87 | 53.97 | 3986 | 2127.36 | 1.20% | 0.00 |
| 2025-11-26 | 53.66 | 53.01 | -0.65 | -1.21% | 53.00 | 54.24 | 5335 | 2850.74 | 1.61% | 0.00 |
| 2025-11-25 | 53.58 | 53.66 | 0.34 | 0.64% | 53.58 | 54.25 | 4906 | 2644.71 | 1.48% | 0.00 |
| 2025-11-24 | 53.06 | 53.32 | 0.43 | 0.81% | 52.84 | 53.65 | 3642 | 1938.22 | 1.10% | 0.00 |
深证大盘股票行情在线 K线走势图
长联科技(301618)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
