联创光电(600363)股票行情
联创光电(600363)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 |
|---|
| 2025-08-01 | 55.05 | 56.43 | 1.59 | 2.90% | 54.85 | 56.50 | 115875 | 64289.44 | 2.56% |
| 2025-07-31 | 55.56 | 54.84 | -0.71 | -1.28% | 54.55 | 55.92 | 93108 | 51320.96 | 2.05% |
| 2025-07-30 | 55.75 | 55.55 | -0.20 | -0.36% | 55.28 | 56.22 | 83656 | 46539.09 | 1.84% |
| 2025-07-29 | 57.82 | 55.75 | -2.22 | -3.83% | 55.50 | 57.90 | 196163 | 110346.46 | 4.33% |
| 2025-07-28 | 58.00 | 57.97 | 0.00 | 0.00% | 57.29 | 58.37 | 75505 | 43699.91 | 1.66% |
| 2025-07-25 | 59.63 | 57.97 | -1.26 | -2.13% | 57.88 | 59.63 | 105649 | 61621.15 | 2.33% |
| 2025-07-24 | 58.00 | 59.23 | 1.28 | 2.21% | 57.07 | 59.77 | 158310 | 93422.41 | 3.49% |
| 2025-07-23 | 58.34 | 57.95 | 0.82 | 1.44% | 57.58 | 58.50 | 111270 | 64589.68 | 2.45% |
| 2025-07-22 | 57.91 | 57.13 | -0.79 | -1.36% | 56.97 | 58.00 | 98600 | 56463.86 | 2.17% |
| 2025-07-21 | 57.87 | 57.92 | 0.27 | 0.47% | 57.72 | 59.19 | 94054 | 54776.33 | 2.07% |
| 2025-07-18 | 57.20 | 57.65 | 0.26 | 0.45% | 57.08 | 58.81 | 79098 | 45694.98 | 1.74% |
| 2025-07-17 | 57.42 | 57.39 | -0.08 | -0.14% | 56.90 | 57.74 | 73825 | 42311.91 | 1.63% |
| 2025-07-16 | 57.53 | 57.47 | -0.06 | -0.10% | 56.88 | 57.80 | 41367 | 23758.45 | 0.91% |
| 2025-07-15 | 57.67 | 57.53 | -0.13 | -0.23% | 57.29 | 58.50 | 60604 | 35005.36 | 1.34% |
| 2025-07-14 | 57.50 | 57.66 | 0.67 | 1.18% | 57.05 | 58.22 | 59957 | 34558.13 | 1.32% |
| 2025-07-11 | 57.11 | 56.99 | -0.31 | -0.54% | 56.72 | 57.58 | 64850 | 37019.19 | 1.43% |
| 2025-07-10 | 57.95 | 57.30 | -0.39 | -0.68% | 56.89 | 57.96 | 45489 | 26014.78 | 1.00% |
| 2025-07-09 | 57.62 | 57.69 | 0.09 | 0.16% | 57.51 | 58.78 | 51536 | 29884.58 | 1.14% |
| 2025-07-08 | 57.68 | 57.60 | -0.08 | -0.14% | 57.21 | 57.88 | 40715 | 23435.32 | 0.90% |
| 2025-07-07 | 58.03 | 57.68 | 0.30 | 0.52% | 57.06 | 58.20 | 46576 | 26831.54 | 1.03% |
| 2025-07-04 | 57.80 | 57.38 | -0.30 | -0.52% | 56.88 | 58.02 | 50193 | 28787.27 | 1.11% |
| 2025-07-03 | 58.38 | 57.68 | -0.68 | -1.17% | 57.31 | 58.81 | 58584 | 33899.27 | 1.29% |
| 2025-07-02 | 60.09 | 58.36 | -1.71 | -2.85% | 58.36 | 60.20 | 71677 | 42403.48 | 1.58% |
| 2025-07-01 | 58.70 | 60.07 | 1.74 | 2.98% | 58.70 | 60.41 | 120841 | 72467.45 | 2.66% |
| 2025-06-30 | 57.76 | 58.33 | 1.14 | 1.99% | 57.27 | 58.54 | 71319 | 41305.72 | 1.57% |
| 2025-06-27 | 57.67 | 57.19 | -0.32 | -0.56% | 57.00 | 57.85 | 52113 | 29883.08 | 1.15% |
| 2025-06-26 | 58.55 | 57.51 | -0.91 | -1.56% | 57.47 | 58.67 | 64350 | 37329.94 | 1.42% |
| 2025-06-25 | 57.71 | 58.42 | 0.69 | 1.20% | 57.52 | 58.55 | 64319 | 37361.16 | 1.42% |
| 2025-06-24 | 56.85 | 57.78 | 0.67 | 1.17% | 56.80 | 58.45 | 69581 | 40221.30 | 1.53% |
| 2025-06-23 | 56.89 | 57.11 | -0.75 | -1.30% | 55.68 | 57.20 | 102104 | 57637.29 | 2.25% |
| 2025-06-20 | 59.01 | 57.86 | 0.16 | 0.28% | 57.58 | 59.68 | 75879 | 44161.67 | 1.67% |
| 2025-06-19 | 59.97 | 57.70 | -2.80 | -4.63% | 57.41 | 60.46 | 130844 | 76662.46 | 2.89% |
| 2025-06-18 | 61.26 | 60.50 | -0.45 | -0.74% | 60.37 | 61.26 | 67545 | 41090.57 | 1.49% |
| 2025-06-17 | 63.30 | 60.95 | -2.45 | -3.86% | 60.70 | 63.30 | 119807 | 73779.55 | 2.64% |
| 2025-06-16 | 60.71 | 63.40 | 2.40 | 3.93% | 60.19 | 64.19 | 176205 | 110872.48 | 3.89% |
| 2025-06-13 | 60.08 | 61.00 | 1.04 | 1.73% | 58.30 | 61.50 | 177263 | 106280.60 | 3.91% |
| 2025-06-12 | 60.74 | 59.96 | -0.51 | -0.84% | 59.74 | 61.46 | 93908 | 56884.02 | 2.07% |
| 2025-06-11 | 60.60 | 60.47 | -0.61 | -1.00% | 60.35 | 61.30 | 61573 | 37357.64 | 1.36% |
| 2025-06-10 | 60.24 | 61.08 | 1.03 | 1.72% | 59.80 | 61.78 | 110056 | 67072.45 | 2.43% |
| 2025-06-09 | 59.11 | 60.05 | 0.98 | 1.66% | 59.10 | 60.21 | 70603 | 42221.02 | 1.56% |
| 2025-06-06 | 60.00 | 59.07 | -0.75 | -1.25% | 59.02 | 60.19 | 59730 | 35572.98 | 1.32% |
| 2025-06-05 | 59.43 | 59.82 | 0.07 | 0.12% | 59.00 | 60.00 | 62506 | 37238.27 | 1.38% |
| 2025-06-04 | 60.00 | 59.75 | 0.00 | 0.00% | 59.29 | 60.45 | 72328 | 43245.39 | 1.59% |
| 2025-06-03 | 61.95 | 59.75 | -1.21 | -1.98% | 59.08 | 62.20 | 137585 | 83659.27 | 3.03% |
| 2025-05-30 | 63.05 | 60.96 | -3.04 | -4.75% | 60.77 | 63.30 | 118072 | 72755.35 | 2.60% |
| 2025-05-29 | 61.30 | 64.00 | 2.67 | 4.35% | 60.65 | 65.55 | 176267 | 111890.99 | 3.89% |
| 2025-05-28 | 61.19 | 61.33 | 0.15 | 0.25% | 60.56 | 62.80 | 102916 | 63427.50 | 2.27% |
| 2025-05-27 | 61.77 | 61.18 | -0.39 | -0.63% | 60.10 | 61.79 | 103855 | 63088.75 | 2.29% |
| 2025-05-26 | 59.18 | 61.57 | 2.39 | 4.04% | 59.18 | 61.99 | 156233 | 95245.48 | 3.44% |
| 2025-05-23 | 58.75 | 59.18 | 0.52 | 0.89% | 58.68 | 60.60 | 122230 | 73095.32 | 2.70% |
| 2025-05-22 | 58.20 | 58.66 | 0.52 | 0.89% | 58.20 | 59.87 | 72621 | 42907.16 | 1.60% |
| 2025-05-21 | 59.20 | 58.14 | -1.23 | -2.07% | 58.03 | 59.39 | 63104 | 36977.58 | 1.39% |
| 2025-05-20 | 59.08 | 59.37 | -0.19 | -0.32% | 59.02 | 60.18 | 57176 | 34053.25 | 1.26% |
| 2025-05-19 | 59.18 | 59.56 | 0.61 | 1.03% | 57.88 | 59.87 | 93800 | 55410.61 | 2.07% |
| 2025-05-16 | 57.83 | 58.95 | 1.12 | 1.94% | 57.83 | 60.77 | 139389 | 83331.98 | 3.07% |
| 2025-05-15 | 58.41 | 57.83 | -0.58 | -0.99% | 56.80 | 58.57 | 77595 | 44788.45 | 1.71% |
| 2025-05-14 | 59.30 | 58.41 | -0.88 | -1.48% | 58.07 | 59.50 | 91972 | 53930.63 | 2.03% |
| 2025-05-13 | 60.41 | 59.29 | -1.75 | -2.87% | 59.00 | 60.58 | 122203 | 72793.67 | 2.69% |
| 2025-05-12 | 57.99 | 61.04 | 3.11 | 5.37% | 57.18 | 61.65 | 220214 | 131899.92 | 4.86% |
| 2025-05-09 | 59.57 | 57.93 | -0.87 | -1.48% | 57.38 | 60.49 | 156088 | 91244.73 | 3.44% |
| 2025-05-08 | 57.50 | 58.80 | 1.21 | 2.10% | 57.11 | 59.68 | 152365 | 88625.78 | 3.36% |
| 2025-05-07 | 58.00 | 57.59 | 0.00 | 0.00% | 56.80 | 58.66 | 118366 | 68070.59 | 2.61% |
| 2025-05-06 | 55.00 | 57.59 | 3.55 | 6.57% | 54.99 | 58.15 | 164357 | 94227.84 | 3.62% |
| 2025-04-30 | 54.40 | 54.04 | 0.12 | 0.22% | 53.99 | 55.41 | 84041 | 46077.25 | 1.85% |
| 2025-04-29 | 53.00 | 53.92 | -0.93 | -1.70% | 52.50 | 54.35 | 80876 | 43397.70 | 1.78% |
| 2025-04-28 | 55.62 | 54.85 | -0.15 | -0.27% | 53.45 | 55.62 | 75193 | 40991.50 | 1.66% |
| 2025-04-25 | 54.50 | 55.00 | 0.30 | 0.55% | 54.41 | 55.80 | 55020 | 30277.32 | 1.21% |
| 2025-04-24 | 55.60 | 54.70 | -1.18 | -2.11% | 53.80 | 55.60 | 72007 | 39316.94 | 1.59% |
| 2025-04-23 | 55.14 | 55.88 | 1.20 | 2.19% | 54.16 | 56.40 | 99433 | 55085.49 | 2.19% |
| 2025-04-22 | 55.00 | 54.68 | -0.54 | -0.98% | 54.62 | 55.59 | 62472 | 34380.06 | 1.38% |
| 2025-04-21 | 53.39 | 55.22 | 2.30 | 4.35% | 52.81 | 55.34 | 99059 | 54111.12 | 2.18% |
| 2025-04-18 | 54.11 | 52.92 | -1.15 | -2.13% | 52.60 | 54.48 | 85900 | 45725.47 | 1.89% |
| 2025-04-17 | 53.50 | 54.07 | 0.04 | 0.07% | 53.50 | 55.29 | 86733 | 47374.86 | 1.91% |
| 2025-04-16 | 55.38 | 54.03 | -1.58 | -2.84% | 53.25 | 55.61 | 81720 | 44367.02 | 1.80% |
| 2025-04-15 | 56.48 | 55.61 | -1.14 | -2.01% | 55.01 | 57.08 | 92104 | 51270.76 | 2.03% |
| 2025-04-14 | 56.38 | 56.75 | 0.57 | 1.01% | 56.38 | 58.80 | 189719 | 109377.51 | 4.18% |
| 2025-04-11 | 54.80 | 56.18 | 1.37 | 2.50% | 54.31 | 57.33 | 158529 | 89240.73 | 3.50% |
| 2025-04-10 | 55.69 | 54.81 | 0.82 | 1.52% | 54.61 | 56.50 | 180788 | 100213.71 | 3.99% |
| 2025-04-09 | 51.88 | 53.99 | 0.49 | 0.92% | 49.00 | 54.97 | 212020 | 111052.29 | 4.68% |
| 2025-04-08 | 53.80 | 53.50 | -2.48 | -4.43% | 51.59 | 55.66 | 228890 | 122086.86 | 5.05% |
上证大盘股票行情在线 K线走势图
