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 |
|---|
| 2025-09-16 | 59.32 | 59.91 | 0.35 | 0.59% | 59.01 | 60.33 | 81155 | 48475.41 | 1.79% |
| 2025-09-15 | 60.78 | 59.56 | -1.25 | -2.06% | 59.35 | 60.79 | 107060 | 63894.11 | 2.36% |
| 2025-09-12 | 61.20 | 60.81 | -0.41 | -0.67% | 60.68 | 62.50 | 87121 | 53463.33 | 1.92% |
| 2025-09-11 | 59.90 | 61.22 | 1.01 | 1.68% | 59.80 | 61.38 | 82215 | 50006.82 | 1.81% |
| 2025-09-10 | 61.18 | 60.21 | -1.40 | -2.27% | 59.92 | 61.60 | 93578 | 56781.18 | 2.06% |
| 2025-09-09 | 63.93 | 61.61 | -3.57 | -5.48% | 60.81 | 64.49 | 178105 | 111140.09 | 3.93% |
| 2025-09-08 | 63.00 | 65.18 | 3.78 | 6.16% | 61.00 | 67.00 | 248363 | 158755.59 | 5.48% |
| 2025-09-05 | 58.02 | 61.40 | 3.38 | 5.83% | 57.53 | 62.81 | 155569 | 92816.33 | 3.43% |
| 2025-09-04 | 61.94 | 58.02 | -3.91 | -6.31% | 56.83 | 62.98 | 215809 | 128503.73 | 4.76% |
| 2025-09-03 | 68.18 | 61.93 | -4.47 | -6.73% | 61.43 | 68.57 | 216244 | 137911.98 | 4.77% |
| 2025-09-02 | 67.16 | 66.40 | -0.59 | -0.88% | 65.12 | 68.86 | 180253 | 121043.27 | 3.97% |
| 2025-09-01 | 66.88 | 66.99 | 0.24 | 0.36% | 64.82 | 67.79 | 159489 | 105680.04 | 3.52% |
| 2025-08-29 | 66.74 | 66.75 | 0.13 | 0.20% | 65.89 | 67.70 | 121597 | 81023.23 | 2.68% |
| 2025-08-28 | 63.70 | 66.62 | 3.12 | 4.91% | 63.70 | 66.62 | 168887 | 109937.60 | 3.72% |
| 2025-08-27 | 64.80 | 63.50 | -0.94 | -1.46% | 63.21 | 67.67 | 159354 | 104789.29 | 3.51% |
| 2025-08-26 | 63.88 | 64.44 | 0.34 | 0.53% | 63.46 | 65.16 | 127641 | 82397.68 | 2.81% |
| 2025-08-25 | 64.52 | 64.10 | -0.42 | -0.65% | 63.16 | 64.89 | 141483 | 90238.41 | 3.12% |
| 2025-08-22 | 63.52 | 64.52 | 1.02 | 1.61% | 63.00 | 65.27 | 116606 | 74928.80 | 2.57% |
| 2025-08-21 | 64.18 | 63.50 | -0.68 | -1.06% | 63.18 | 64.60 | 84130 | 53546.89 | 1.86% |
| 2025-08-20 | 62.70 | 64.18 | 1.45 | 2.31% | 62.26 | 64.43 | 116160 | 73952.12 | 2.56% |
| 2025-08-19 | 65.28 | 62.73 | -2.30 | -3.54% | 62.70 | 65.40 | 149730 | 95093.76 | 3.30% |
| 2025-08-18 | 62.27 | 65.03 | 2.76 | 4.43% | 61.80 | 65.86 | 210309 | 135503.09 | 4.64% |
| 2025-08-15 | 60.98 | 62.27 | 1.19 | 1.95% | 60.63 | 63.24 | 173608 | 107535.66 | 3.83% |
| 2025-08-14 | 60.80 | 61.08 | 0.23 | 0.38% | 60.63 | 63.95 | 201512 | 125591.70 | 4.44% |
| 2025-08-13 | 59.82 | 60.85 | 0.64 | 1.06% | 59.10 | 61.34 | 158393 | 95290.34 | 3.49% |
| 2025-08-12 | 59.48 | 60.21 | 1.06 | 1.79% | 59.16 | 60.87 | 142346 | 85510.95 | 3.14% |
| 2025-08-11 | 55.66 | 59.15 | 3.51 | 6.31% | 55.66 | 59.88 | 250257 | 145885.22 | 5.52% |
| 2025-08-08 | 55.88 | 55.64 | -0.23 | -0.41% | 55.01 | 55.88 | 57285 | 31709.91 | 1.26% |
| 2025-08-07 | 56.61 | 55.87 | -0.74 | -1.31% | 55.77 | 56.95 | 79019 | 44370.45 | 1.74% |
| 2025-08-06 | 55.38 | 56.61 | 0.99 | 1.78% | 55.32 | 56.95 | 89799 | 50475.98 | 1.98% |
| 2025-08-05 | 55.35 | 55.62 | 0.27 | 0.49% | 55.01 | 55.78 | 53747 | 29735.46 | 1.19% |
| 2025-08-04 | 55.87 | 55.35 | -1.08 | -1.91% | 54.70 | 56.40 | 92164 | 50832.78 | 2.03% |
| 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% |
上证大盘股票行情在线 K线走势图
