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 |
|---|
| 2025-06-20 | 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% |
| 2025-04-28 | 24.54 | 23.97 | -0.93 | -3.73% | 23.96 | 25.15 | 178441 | 43390.14 | 2.66% |
| 2025-04-25 | 25.20 | 24.90 | -0.89 | -3.45% | 24.64 | 25.44 | 257382 | 64117.09 | 3.83% |
| 2025-04-24 | 24.40 | 25.79 | 1.17 | 4.75% | 24.19 | 26.26 | 424805 | 107211.42 | 6.33% |
| 2025-04-23 | 25.07 | 24.62 | -1.34 | -5.16% | 23.98 | 25.07 | 438712 | 107370.27 | 6.53% |
| 2025-04-22 | 24.56 | 25.96 | 2.35 | 9.95% | 23.73 | 25.97 | 447464 | 111922.77 | 6.66% |
| 2025-04-21 | 22.20 | 23.61 | 2.15 | 10.02% | 22.07 | 23.61 | 132844 | 30692.62 | 1.98% |
| 2025-04-18 | 21.63 | 21.46 | -0.16 | -0.74% | 21.28 | 21.73 | 36509 | 7820.87 | 0.54% |
| 2025-04-17 | 21.50 | 21.62 | -0.08 | -0.37% | 21.50 | 22.05 | 42036 | 9176.21 | 0.63% |
| 2025-04-16 | 21.86 | 21.70 | -0.21 | -0.96% | 21.21 | 22.04 | 52225 | 11293.28 | 0.78% |
| 2025-04-15 | 22.15 | 21.91 | -0.32 | -1.44% | 21.84 | 22.18 | 48630 | 10677.13 | 0.72% |
| 2025-04-14 | 22.40 | 22.23 | 0.15 | 0.68% | 22.14 | 22.60 | 71563 | 15958.45 | 1.07% |
| 2025-04-11 | 21.33 | 22.08 | 0.73 | 3.42% | 21.20 | 22.77 | 121022 | 26746.77 | 1.80% |
| 2025-04-10 | 21.54 | 21.35 | 0.31 | 1.47% | 21.32 | 21.84 | 76659 | 16523.02 | 1.14% |
| 2025-04-09 | 20.24 | 21.04 | 0.52 | 2.53% | 19.50 | 21.23 | 105804 | 21787.23 | 1.58% |
| 2025-04-08 | 21.00 | 20.52 | -0.61 | -2.89% | 20.30 | 21.48 | 106149 | 22027.78 | 1.58% |
| 2025-04-07 | 22.00 | 21.13 | -2.35 | -10.01% | 21.13 | 22.50 | 82867 | 17805.60 | 1.23% |
| 2025-04-03 | 23.38 | 23.48 | -0.25 | -1.05% | 23.30 | 24.07 | 40854 | 9639.80 | 0.61% |
| 2025-04-02 | 23.99 | 23.73 | -0.13 | -0.54% | 23.67 | 24.10 | 36273 | 8647.90 | 0.54% |
| 2025-04-01 | 23.59 | 23.86 | 0.26 | 1.10% | 23.56 | 23.90 | 48845 | 11607.30 | 0.73% |
| 2025-03-31 | 23.51 | 23.60 | -0.13 | -0.55% | 23.07 | 23.75 | 53539 | 12551.48 | 0.80% |
| 2025-03-28 | 23.91 | 23.73 | -0.20 | -0.84% | 23.70 | 24.32 | 48562 | 11621.40 | 0.72% |
| 2025-03-27 | 23.70 | 23.93 | 0.02 | 0.08% | 23.52 | 24.33 | 53131 | 12707.69 | 0.79% |
| 2025-03-26 | 23.83 | 23.91 | 0.00 | 0.00% | 23.77 | 24.13 | 40575 | 9732.98 | 0.60% |
| 2025-03-25 | 24.14 | 23.91 | -0.14 | -0.58% | 23.78 | 24.27 | 44167 | 10582.56 | 0.66% |
| 2025-03-24 | 24.20 | 24.05 | -0.21 | -0.87% | 23.66 | 24.31 | 68860 | 16509.92 | 1.03% |
| 2025-03-21 | 24.66 | 24.26 | -0.55 | -2.22% | 24.18 | 24.79 | 79137 | 19319.70 | 1.18% |
| 2025-03-20 | 24.85 | 24.81 | -0.10 | -0.40% | 24.61 | 25.03 | 57265 | 14234.44 | 0.85% |
| 2025-03-19 | 25.26 | 24.91 | -0.39 | -1.54% | 24.80 | 25.29 | 85419 | 21332.81 | 1.27% |
| 2025-03-18 | 24.89 | 25.30 | 0.55 | 2.22% | 24.84 | 26.32 | 157897 | 40343.64 | 2.35% |
| 2025-03-17 | 24.85 | 24.75 | -0.10 | -0.40% | 24.61 | 25.05 | 72390 | 17971.83 | 1.08% |
| 2025-03-14 | 24.57 | 24.85 | 0.28 | 1.14% | 24.39 | 24.88 | 98131 | 24240.86 | 1.46% |
| 2025-03-13 | 25.30 | 24.57 | -0.99 | -3.87% | 24.38 | 25.59 | 177158 | 44009.93 | 2.64% |
| 2025-03-12 | 26.50 | 25.56 | 0.52 | 2.08% | 25.53 | 27.54 | 284527 | 75181.05 | 4.24% |
| 2025-03-11 | 24.71 | 25.04 | 0.03 | 0.12% | 24.70 | 25.28 | 67952 | 16940.14 | 1.01% |
| 2025-03-10 | 25.19 | 25.01 | -0.15 | -0.60% | 24.85 | 25.38 | 68902 | 17248.40 | 1.03% |
| 2025-03-07 | 25.57 | 25.16 | -0.59 | -2.29% | 24.99 | 25.63 | 87022 | 22042.16 | 1.30% |
| 2025-03-06 | 25.79 | 25.75 | 0.16 | 0.63% | 25.60 | 26.08 | 96115 | 24829.52 | 1.43% |
| 2025-03-05 | 25.75 | 25.59 | -0.13 | -0.51% | 25.25 | 25.97 | 81772 | 20896.58 | 1.22% |
| 2025-03-04 | 24.78 | 25.72 | 0.69 | 2.76% | 24.70 | 26.08 | 117592 | 29944.51 | 1.75% |
| 2025-03-03 | 25.29 | 25.03 | -0.20 | -0.79% | 24.80 | 25.54 | 88818 | 22365.99 | 1.32% |
| 2025-02-28 | 26.36 | 25.23 | -1.15 | -4.36% | 25.12 | 26.36 | 106139 | 27172.48 | 1.58% |
| 2025-02-27 | 26.90 | 26.38 | -0.22 | -0.83% | 25.83 | 26.90 | 110862 | 29152.48 | 1.65% |
| 2025-02-26 | 26.49 | 26.60 | 0.28 | 1.06% | 26.04 | 26.78 | 115623 | 30582.94 | 1.72% |
| 2025-02-25 | 25.43 | 26.32 | 0.57 | 2.21% | 25.15 | 27.04 | 182047 | 47887.00 | 2.71% |
| 2025-02-24 | 26.01 | 25.75 | -0.32 | -1.23% | 25.50 | 26.04 | 115535 | 29782.65 | 1.72% |
上证大盘股票行情在线 K线走势图
