立昂微(605358)股票行情
立昂微(605358)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 |
|---|
| 2025-08-22 | 25.82 | 26.41 | 0.63 | 2.44% | 25.74 | 26.48 | 203387 | 53318.47 | 3.03% |
| 2025-08-21 | 26.18 | 25.78 | -0.28 | -1.07% | 25.61 | 26.28 | 139699 | 36182.47 | 2.08% |
| 2025-08-20 | 25.68 | 26.06 | 0.39 | 1.52% | 25.45 | 26.06 | 167545 | 43256.47 | 2.50% |
| 2025-08-19 | 25.85 | 25.67 | -0.02 | -0.08% | 25.40 | 25.85 | 119298 | 30584.49 | 1.78% |
| 2025-08-18 | 25.52 | 25.69 | 0.34 | 1.34% | 25.35 | 25.97 | 181945 | 46798.53 | 2.71% |
| 2025-08-15 | 24.59 | 25.35 | 0.60 | 2.42% | 24.59 | 25.38 | 152341 | 38281.81 | 2.27% |
| 2025-08-14 | 25.10 | 24.75 | -0.34 | -1.36% | 24.65 | 25.48 | 161172 | 40465.12 | 2.40% |
| 2025-08-13 | 25.09 | 25.09 | -0.09 | -0.36% | 25.00 | 25.38 | 126034 | 31698.01 | 1.88% |
| 2025-08-12 | 24.85 | 25.18 | 0.34 | 1.37% | 24.61 | 25.23 | 149808 | 37365.04 | 2.23% |
| 2025-08-11 | 24.68 | 24.84 | 0.13 | 0.53% | 24.61 | 25.05 | 96705 | 24053.77 | 1.44% |
| 2025-08-08 | 25.40 | 24.71 | -0.91 | -3.55% | 24.71 | 25.40 | 148733 | 37094.76 | 2.22% |
| 2025-08-07 | 25.24 | 25.62 | 0.37 | 1.47% | 25.05 | 25.85 | 206953 | 52750.38 | 3.08% |
| 2025-08-06 | 24.81 | 25.25 | 0.45 | 1.81% | 24.58 | 25.25 | 156626 | 39076.28 | 2.33% |
| 2025-08-05 | 24.68 | 24.80 | 0.18 | 0.73% | 24.49 | 25.18 | 111441 | 27587.32 | 1.66% |
| 2025-08-04 | 24.49 | 24.62 | -0.08 | -0.32% | 24.41 | 24.72 | 71778 | 17615.96 | 1.07% |
| 2025-08-01 | 24.68 | 24.70 | 0.11 | 0.45% | 24.41 | 24.90 | 105082 | 25984.88 | 1.57% |
| 2025-07-31 | 24.60 | 24.59 | -0.06 | -0.24% | 24.47 | 24.95 | 133307 | 32891.83 | 1.99% |
| 2025-07-30 | 24.66 | 24.65 | -0.09 | -0.36% | 24.41 | 25.01 | 139493 | 34514.93 | 2.08% |
| 2025-07-29 | 24.50 | 24.74 | 0.01 | 0.04% | 24.46 | 25.00 | 126227 | 31193.92 | 1.88% |
| 2025-07-28 | 24.81 | 24.73 | -0.17 | -0.68% | 24.45 | 24.90 | 160306 | 39625.96 | 2.39% |
| 2025-07-25 | 24.30 | 24.90 | 1.17 | 4.93% | 24.29 | 25.40 | 274522 | 67987.77 | 4.09% |
| 2025-07-24 | 23.29 | 23.73 | 0.44 | 1.89% | 23.27 | 23.76 | 114116 | 26938.70 | 1.70% |
| 2025-07-23 | 23.41 | 23.29 | -0.09 | -0.38% | 23.25 | 23.65 | 87998 | 20622.63 | 1.31% |
| 2025-07-22 | 23.30 | 23.38 | 0.08 | 0.34% | 23.23 | 23.47 | 74727 | 17456.48 | 1.11% |
| 2025-07-21 | 23.31 | 23.30 | 0.01 | 0.04% | 23.21 | 23.41 | 55830 | 13005.89 | 0.83% |
| 2025-07-18 | 23.22 | 23.29 | 0.15 | 0.65% | 23.06 | 23.39 | 62627 | 14537.82 | 0.93% |
| 2025-07-17 | 22.94 | 23.14 | 0.05 | 0.22% | 22.82 | 23.17 | 69359 | 15971.18 | 1.03% |
| 2025-07-16 | 23.06 | 23.09 | 0.01 | 0.04% | 23.00 | 23.44 | 63189 | 14647.59 | 0.94% |
| 2025-07-15 | 23.20 | 23.08 | -0.37 | -1.58% | 22.90 | 23.43 | 85421 | 19741.29 | 1.27% |
| 2025-07-14 | 23.48 | 23.45 | 0.01 | 0.04% | 23.33 | 23.53 | 54898 | 12860.97 | 0.82% |
| 2025-07-11 | 23.40 | 23.44 | 0.11 | 0.47% | 23.16 | 23.53 | 69056 | 16156.08 | 1.03% |
| 2025-07-10 | 23.20 | 23.33 | 0.14 | 0.60% | 23.13 | 23.76 | 67555 | 15794.30 | 1.01% |
| 2025-07-09 | 23.41 | 23.19 | -0.21 | -0.90% | 23.11 | 23.41 | 47949 | 11140.64 | 0.71% |
| 2025-07-08 | 22.80 | 23.40 | 0.58 | 2.54% | 22.72 | 23.47 | 87553 | 20371.37 | 1.30% |
| 2025-07-07 | 22.70 | 22.82 | 0.08 | 0.35% | 22.67 | 22.95 | 39699 | 9066.15 | 0.59% |
| 2025-07-04 | 23.12 | 22.74 | -0.36 | -1.56% | 22.66 | 23.16 | 68048 | 15552.98 | 1.01% |
| 2025-07-03 | 23.11 | 23.10 | 0.01 | 0.04% | 22.96 | 23.19 | 43726 | 10083.98 | 0.65% |
| 2025-07-02 | 23.35 | 23.09 | -0.24 | -1.03% | 22.96 | 23.35 | 56982 | 13145.30 | 0.85% |
| 2025-07-01 | 23.25 | 23.33 | 0.03 | 0.13% | 23.06 | 23.54 | 72004 | 16802.87 | 1.07% |
| 2025-06-30 | 23.26 | 23.30 | 0.20 | 0.87% | 23.13 | 23.39 | 64609 | 15039.02 | 0.96% |
| 2025-06-27 | 23.16 | 23.10 | 0.14 | 0.61% | 23.04 | 23.28 | 63785 | 14777.45 | 0.95% |
| 2025-06-26 | 23.24 | 22.96 | -0.28 | -1.20% | 22.94 | 23.25 | 66903 | 15441.23 | 1.00% |
| 2025-06-25 | 23.15 | 23.24 | 0.18 | 0.78% | 22.84 | 23.25 | 91014 | 21008.41 | 1.36% |
| 2025-06-24 | 22.80 | 23.06 | 0.36 | 1.59% | 22.71 | 23.08 | 63726 | 14625.29 | 0.95% |
| 2025-06-23 | 22.14 | 22.70 | 0.39 | 1.75% | 22.03 | 22.75 | 55039 | 12412.10 | 0.82% |
| 2025-06-20 | 22.34 | 22.31 | -0.05 | -0.22% | 22.24 | 22.59 | 42382 | 9489.82 | 0.63% |
| 2025-06-19 | 22.50 | 22.36 | -0.17 | -0.75% | 22.25 | 22.68 | 49337 | 11089.44 | 0.73% |
| 2025-06-18 | 22.43 | 22.53 | 0.05 | 0.22% | 22.29 | 22.63 | 44633 | 10041.66 | 0.66% |
| 2025-06-17 | 22.31 | 22.48 | 0.03 | 0.13% | 22.31 | 22.59 | 37604 | 8444.34 | 0.56% |
| 2025-06-16 | 22.18 | 22.45 | 0.17 | 0.76% | 22.15 | 22.62 | 47024 | 10553.32 | 0.70% |
| 2025-06-13 | 22.66 | 22.28 | -0.48 | -2.11% | 22.18 | 22.95 | 93651 | 21043.38 | 1.39% |
| 2025-06-12 | 23.20 | 22.76 | -0.48 | -2.07% | 22.70 | 23.20 | 80573 | 18490.00 | 1.20% |
| 2025-06-11 | 23.30 | 23.24 | -0.06 | -0.26% | 23.23 | 23.62 | 47224 | 11059.84 | 0.70% |
| 2025-06-10 | 23.83 | 23.30 | -0.53 | -2.22% | 23.08 | 23.90 | 68287 | 15987.21 | 1.02% |
| 2025-06-09 | 23.64 | 23.83 | 0.14 | 0.59% | 23.60 | 23.95 | 44675 | 10631.79 | 0.67% |
| 2025-06-06 | 23.90 | 23.69 | -0.18 | -0.75% | 23.68 | 23.95 | 50586 | 12041.72 | 0.75% |
| 2025-06-05 | 23.82 | 23.87 | 0.08 | 0.34% | 23.62 | 23.96 | 52285 | 12461.93 | 0.78% |
| 2025-06-04 | 23.96 | 23.79 | -0.31 | -1.29% | 23.77 | 24.02 | 59395 | 14167.08 | 0.88% |
| 2025-06-03 | 23.40 | 24.10 | 0.42 | 1.77% | 23.38 | 24.11 | 81687 | 19415.99 | 1.22% |
| 2025-05-30 | 23.45 | 23.68 | 0.07 | 0.30% | 23.20 | 23.80 | 88896 | 20966.18 | 1.32% |
| 2025-05-29 | 22.90 | 23.61 | 0.68 | 2.97% | 22.90 | 23.72 | 84702 | 19843.87 | 1.26% |
| 2025-05-28 | 23.40 | 22.93 | -0.46 | -1.97% | 22.90 | 23.52 | 52859 | 12225.02 | 0.79% |
| 2025-05-27 | 23.28 | 23.39 | 0.08 | 0.34% | 23.06 | 23.44 | 50109 | 11634.49 | 0.75% |
| 2025-05-26 | 23.10 | 23.31 | 0.25 | 1.08% | 23.10 | 23.47 | 46156 | 10746.02 | 0.69% |
| 2025-05-23 | 23.78 | 23.06 | -0.82 | -3.43% | 23.05 | 23.90 | 96035 | 22516.64 | 1.43% |
| 2025-05-22 | 23.80 | 23.88 | 0.03 | 0.13% | 23.73 | 24.23 | 79779 | 19136.89 | 1.19% |
| 2025-05-21 | 24.00 | 23.85 | -0.23 | -0.96% | 23.75 | 24.07 | 68572 | 16385.19 | 1.02% |
| 2025-05-20 | 24.09 | 24.08 | -0.01 | -0.04% | 23.89 | 24.23 | 77242 | 18591.82 | 1.15% |
| 2025-05-19 | 23.98 | 24.09 | 0.30 | 1.26% | 23.61 | 24.16 | 78225 | 18725.50 | 1.17% |
| 2025-05-16 | 23.58 | 23.79 | 0.25 | 1.06% | 23.50 | 23.91 | 69744 | 16542.44 | 1.04% |
| 2025-05-15 | 24.60 | 23.54 | -1.06 | -4.31% | 23.53 | 24.60 | 140795 | 33617.84 | 2.10% |
| 2025-05-14 | 24.54 | 24.60 | 0.06 | 0.24% | 24.41 | 24.75 | 103512 | 25439.92 | 1.54% |
| 2025-05-13 | 24.95 | 24.54 | -0.16 | -0.65% | 24.26 | 24.99 | 111768 | 27450.23 | 1.66% |
| 2025-05-12 | 24.90 | 24.70 | 0.07 | 0.28% | 24.60 | 25.00 | 112375 | 27773.08 | 1.67% |
| 2025-05-09 | 25.70 | 24.63 | -1.18 | -4.57% | 24.60 | 25.70 | 175767 | 43827.43 | 2.62% |
| 2025-05-08 | 25.72 | 25.81 | 0.01 | 0.04% | 25.58 | 26.04 | 129839 | 33484.13 | 1.93% |
| 2025-05-07 | 26.19 | 25.80 | -0.39 | -1.49% | 25.58 | 26.41 | 193327 | 50161.88 | 2.88% |
| 2025-05-06 | 25.35 | 26.19 | 0.24 | 0.92% | 25.35 | 26.24 | 293725 | 75787.36 | 4.38% |
| 2025-04-30 | 24.35 | 25.95 | 1.88 | 7.81% | 23.88 | 26.48 | 353816 | 89342.04 | 5.27% |
| 2025-04-29 | 23.48 | 24.07 | 0.10 | 0.42% | 23.25 | 24.75 | 150420 | 36379.66 | 2.24% |
上证大盘股票行情在线 K线走势图
