联德股份(605060)股票行情
联德股份(605060)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 |
|---|
| 2026-02-05 | 45.76 | 45.32 | -0.44 | -0.96% | 44.34 | 47.60 | 61566 | 28141.34 | 2.58% |
| 2026-02-04 | 43.44 | 45.76 | 2.07 | 4.74% | 43.44 | 46.80 | 69398 | 31760.01 | 2.90% |
| 2026-02-03 | 40.95 | 43.69 | 2.85 | 6.98% | 40.06 | 44.02 | 65928 | 28199.88 | 2.76% |
| 2026-02-02 | 44.66 | 40.84 | -2.82 | -6.46% | 40.78 | 46.50 | 67361 | 28592.35 | 2.82% |
| 2026-01-30 | 43.31 | 43.66 | 0.44 | 1.02% | 40.65 | 44.50 | 95232 | 40638.57 | 3.99% |
| 2026-01-29 | 41.57 | 43.22 | 2.75 | 6.80% | 40.62 | 44.52 | 90239 | 39115.70 | 3.78% |
| 2026-01-28 | 40.37 | 40.47 | -0.38 | -0.93% | 39.99 | 41.25 | 44296 | 17969.16 | 1.85% |
| 2026-01-27 | 41.07 | 40.85 | -0.22 | -0.54% | 39.20 | 42.00 | 56433 | 22766.02 | 2.36% |
| 2026-01-26 | 40.03 | 41.07 | 1.23 | 3.09% | 39.18 | 42.11 | 71669 | 29352.66 | 3.00% |
| 2026-01-23 | 39.88 | 39.84 | -0.06 | -0.15% | 38.75 | 41.08 | 125014 | 49943.75 | 5.23% |
| 2026-01-22 | 44.20 | 39.90 | -2.83 | -6.62% | 38.68 | 47.00 | 180988 | 77927.29 | 7.57% |
| 2026-01-21 | 40.65 | 42.73 | 2.04 | 5.01% | 40.02 | 43.78 | 48844 | 20630.41 | 2.04% |
| 2026-01-20 | 41.50 | 40.69 | -0.86 | -2.07% | 39.88 | 41.50 | 39732 | 16109.19 | 1.66% |
| 2026-01-19 | 38.41 | 41.55 | 3.13 | 8.15% | 38.31 | 42.15 | 64188 | 26120.10 | 2.69% |
| 2026-01-16 | 39.29 | 38.42 | -0.42 | -1.08% | 38.19 | 39.75 | 36186 | 13976.99 | 1.51% |
| 2026-01-15 | 36.80 | 38.84 | 1.33 | 3.55% | 36.50 | 39.00 | 53331 | 20334.65 | 2.23% |
| 2026-01-14 | 36.57 | 37.51 | 1.53 | 4.25% | 36.35 | 38.47 | 74116 | 27732.13 | 3.10% |
| 2026-01-13 | 36.40 | 35.98 | -0.35 | -0.96% | 35.43 | 37.25 | 40402 | 14642.05 | 1.69% |
| 2026-01-12 | 36.64 | 36.33 | -0.17 | -0.47% | 35.81 | 37.00 | 43246 | 15695.46 | 1.81% |
| 2026-01-09 | 35.93 | 36.50 | 0.35 | 0.97% | 35.81 | 36.87 | 51203 | 18597.63 | 2.14% |
| 2026-01-08 | 35.56 | 36.15 | 0.59 | 1.66% | 35.30 | 36.86 | 54045 | 19549.14 | 2.26% |
| 2026-01-07 | 36.26 | 35.56 | -1.24 | -3.37% | 34.80 | 36.26 | 80859 | 28616.83 | 3.38% |
| 2026-01-06 | 38.60 | 36.80 | -1.85 | -4.79% | 35.80 | 39.67 | 62592 | 22891.86 | 2.62% |
| 2026-01-05 | 37.01 | 38.65 | 1.69 | 4.57% | 36.98 | 39.21 | 35715 | 13706.73 | 1.49% |
| 2025-12-31 | 37.36 | 36.96 | 0.16 | 0.43% | 36.42 | 37.58 | 21837 | 8084.92 | 0.91% |
| 2025-12-30 | 37.58 | 36.80 | -0.99 | -2.62% | 36.70 | 37.95 | 23768 | 8833.77 | 0.99% |
| 2025-12-29 | 38.50 | 37.79 | -0.80 | -2.07% | 36.89 | 38.82 | 30769 | 11602.95 | 1.29% |
| 2025-12-26 | 38.38 | 38.59 | 0.21 | 0.55% | 37.34 | 39.21 | 41074 | 15783.48 | 1.72% |
| 2025-12-25 | 37.50 | 38.38 | 1.08 | 2.90% | 37.28 | 38.55 | 29098 | 11038.38 | 1.22% |
| 2025-12-24 | 36.09 | 37.30 | 1.04 | 2.87% | 35.88 | 37.68 | 38478 | 14248.89 | 1.61% |
| 2025-12-23 | 36.29 | 36.26 | -0.25 | -0.68% | 35.90 | 36.87 | 28235 | 10267.34 | 1.18% |
| 2025-12-22 | 35.50 | 36.51 | 1.25 | 3.55% | 35.50 | 36.57 | 39779 | 14393.25 | 1.66% |
| 2025-12-19 | 36.00 | 35.26 | 0.18 | 0.51% | 34.85 | 36.26 | 41576 | 14725.83 | 1.74% |
| 2025-12-18 | 35.80 | 35.08 | -2.00 | -5.39% | 35.04 | 36.33 | 50457 | 18008.07 | 2.11% |
| 2025-12-17 | 36.60 | 37.08 | 0.72 | 1.98% | 35.45 | 37.60 | 63734 | 23314.60 | 2.67% |
| 2025-12-16 | 39.31 | 36.36 | -3.40 | -8.55% | 36.36 | 39.31 | 57297 | 21334.45 | 2.40% |
| 2025-12-15 | 40.87 | 39.76 | -1.79 | -4.31% | 38.71 | 41.50 | 104084 | 41305.50 | 4.36% |
| 2025-12-12 | 37.78 | 41.55 | 3.78 | 10.01% | 37.78 | 41.55 | 71088 | 28683.63 | 2.98% |
| 2025-12-11 | 39.00 | 37.77 | 0.57 | 1.53% | 36.80 | 39.40 | 61087 | 23180.86 | 2.56% |
| 2025-12-10 | 38.00 | 37.20 | -0.28 | -0.75% | 36.66 | 38.45 | 34323 | 12726.93 | 1.44% |
| 2025-12-09 | 37.31 | 37.48 | 0.16 | 0.43% | 37.22 | 39.56 | 40892 | 15618.66 | 1.71% |
| 2025-12-08 | 37.83 | 37.32 | -0.54 | -1.43% | 36.87 | 38.33 | 40447 | 15152.64 | 1.69% |
| 2025-12-05 | 35.75 | 37.86 | 2.30 | 6.47% | 35.71 | 38.87 | 64594 | 24266.02 | 2.70% |
| 2025-12-04 | 35.58 | 35.56 | -0.24 | -0.67% | 34.91 | 36.56 | 27684 | 9870.13 | 1.16% |
| 2025-12-03 | 35.96 | 35.80 | 0.64 | 1.82% | 35.21 | 37.17 | 53449 | 19316.88 | 2.24% |
| 2025-12-02 | 35.35 | 35.16 | -0.06 | -0.17% | 35.01 | 37.27 | 54969 | 19793.74 | 2.30% |
| 2025-12-01 | 35.65 | 35.22 | -0.95 | -2.63% | 34.72 | 36.34 | 49812 | 17541.34 | 2.08% |
| 2025-11-28 | 34.87 | 36.17 | 2.13 | 6.26% | 34.20 | 36.50 | 79471 | 28130.03 | 3.33% |
| 2025-11-27 | 34.20 | 34.04 | -0.23 | -0.67% | 33.37 | 34.95 | 38714 | 13149.42 | 1.62% |
| 2025-11-26 | 34.06 | 34.27 | 0.17 | 0.50% | 33.81 | 35.11 | 21657 | 7467.20 | 0.91% |
| 2025-11-25 | 35.17 | 34.10 | -0.14 | -0.41% | 33.99 | 35.17 | 37209 | 12854.58 | 1.56% |
| 2025-11-24 | 34.60 | 34.24 | 0.17 | 0.50% | 33.26 | 34.70 | 41088 | 13981.63 | 1.72% |
| 2025-11-21 | 34.38 | 34.07 | -0.46 | -1.33% | 34.00 | 35.36 | 49185 | 17075.37 | 2.06% |
| 2025-11-20 | 35.20 | 34.53 | -0.17 | -0.49% | 34.20 | 36.40 | 47593 | 16674.99 | 1.99% |
| 2025-11-19 | 35.36 | 34.70 | -0.75 | -2.12% | 34.64 | 35.79 | 38471 | 13448.21 | 1.61% |
| 2025-11-18 | 36.86 | 35.45 | -1.01 | -2.77% | 34.89 | 36.86 | 63959 | 22710.18 | 2.68% |
| 2025-11-17 | 37.55 | 36.46 | -1.39 | -3.67% | 36.10 | 38.48 | 75269 | 27793.71 | 3.15% |
| 2025-11-14 | 37.88 | 37.85 | -0.75 | -1.94% | 37.40 | 39.90 | 60549 | 23323.30 | 2.53% |
| 2025-11-13 | 38.81 | 38.60 | -0.12 | -0.31% | 38.00 | 39.90 | 72051 | 28027.84 | 3.02% |
| 2025-11-12 | 38.29 | 38.72 | -0.97 | -2.44% | 37.80 | 39.68 | 97138 | 37538.11 | 4.07% |
| 2025-11-11 | 40.35 | 39.69 | -2.81 | -6.61% | 38.79 | 42.39 | 109261 | 44241.20 | 4.57% |
| 2025-11-10 | 39.22 | 42.50 | 3.32 | 8.47% | 38.33 | 42.66 | 141997 | 57049.34 | 5.94% |
| 2025-11-07 | 39.73 | 39.18 | -1.18 | -2.92% | 36.77 | 40.46 | 168411 | 65587.99 | 7.05% |
| 2025-11-06 | 36.90 | 40.36 | 3.67 | 10.00% | 36.90 | 40.36 | 142907 | 57079.55 | 5.98% |
| 2025-11-05 | 33.11 | 36.69 | 3.34 | 10.01% | 32.34 | 36.69 | 130872 | 45673.23 | 5.48% |
| 2025-11-04 | 32.88 | 33.35 | 0.99 | 3.06% | 31.78 | 35.42 | 118859 | 40165.20 | 4.97% |
| 2025-11-03 | 31.82 | 32.36 | 0.98 | 3.12% | 30.24 | 32.88 | 75297 | 23555.55 | 3.15% |
| 2025-10-31 | 31.10 | 31.38 | -0.96 | -2.97% | 31.02 | 33.80 | 114933 | 37297.59 | 4.81% |
| 2025-10-30 | 31.17 | 32.34 | 2.94 | 10.00% | 31.17 | 32.34 | 53525 | 17236.99 | 2.24% |
| 2025-10-29 | 28.70 | 29.40 | 0.68 | 2.37% | 28.50 | 29.99 | 30711 | 8990.17 | 1.29% |
| 2025-10-28 | 29.36 | 28.72 | -0.31 | -1.07% | 27.90 | 29.40 | 30647 | 8752.75 | 1.28% |
| 2025-10-27 | 28.47 | 29.03 | 1.46 | 5.30% | 27.66 | 29.17 | 34172 | 9745.29 | 1.43% |
| 2025-10-24 | 26.59 | 27.57 | 1.02 | 3.84% | 26.52 | 27.60 | 26522 | 7233.05 | 1.11% |
| 2025-10-23 | 26.16 | 26.55 | 0.11 | 0.42% | 25.95 | 26.67 | 16247 | 4279.92 | 0.68% |
| 2025-10-22 | 26.77 | 26.44 | -0.35 | -1.31% | 26.26 | 27.27 | 21338 | 5694.29 | 0.89% |
| 2025-10-21 | 25.99 | 26.79 | 1.37 | 5.39% | 25.54 | 27.18 | 33823 | 9028.57 | 1.42% |
| 2025-10-20 | 26.83 | 25.42 | -1.23 | -4.62% | 25.12 | 27.00 | 43955 | 11419.94 | 1.84% |
| 2025-10-17 | 26.70 | 26.65 | -0.02 | -0.07% | 26.02 | 26.70 | 20945 | 5521.98 | 0.88% |
| 2025-10-16 | 27.05 | 26.67 | -0.09 | -0.34% | 26.36 | 27.05 | 18460 | 4907.29 | 0.77% |
| 2025-10-15 | 26.67 | 26.76 | 0.26 | 0.98% | 26.03 | 26.85 | 14166 | 3761.03 | 0.59% |
上证大盘股票行情在线 K线走势图
联德股份(605060)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
