联瑞新材(688300)股票行情
联瑞新材(688300)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 | 43.27 | 42.85 | -0.22 | -0.51% | 42.65 | 44.44 | 19969 | 8629.68 | 0.83% | 0.00 |
| 2025-06-19 | 44.41 | 43.07 | -0.92 | -2.09% | 42.89 | 44.76 | 25464 | 11093.64 | 1.05% | 0.00 |
| 2025-06-18 | 41.90 | 43.99 | 2.05 | 4.89% | 41.72 | 44.81 | 51491 | 22462.33 | 2.13% | 0.00 |
| 2025-06-17 | 41.82 | 41.94 | -0.04 | -0.10% | 41.79 | 43.16 | 19941 | 8459.00 | 0.83% | 0.00 |
| 2025-06-16 | 41.28 | 41.98 | 0.88 | 2.14% | 40.95 | 42.96 | 28337 | 11898.87 | 1.17% | 0.00 |
| 2025-06-13 | 41.90 | 41.10 | -0.46 | -1.11% | 40.76 | 41.90 | 16303 | 6704.85 | 0.68% | 0.00 |
| 2025-06-12 | 41.62 | 41.56 | -0.26 | -0.62% | 41.38 | 42.72 | 16533 | 6945.81 | 0.68% | 0.00 |
| 2025-06-11 | 41.02 | 41.82 | 0.45 | 1.09% | 41.02 | 43.43 | 25585 | 10841.49 | 1.06% | 0.00 |
| 2025-06-10 | 41.52 | 41.37 | -0.32 | -0.77% | 41.01 | 41.80 | 20157 | 8334.21 | 0.83% | 0.00 |
| 2025-06-09 | 42.17 | 41.69 | -0.48 | -1.14% | 41.66 | 42.70 | 18700 | 7875.04 | 0.77% | 0.00 |
| 2025-06-06 | 42.03 | 42.17 | -0.18 | -0.43% | 41.92 | 42.85 | 28825 | 12177.48 | 1.19% | 0.00 |
| 2025-06-05 | 40.02 | 42.35 | 2.01 | 4.98% | 39.67 | 42.66 | 55782 | 22958.38 | 2.31% | 0.00 |
| 2025-06-04 | 39.09 | 40.34 | 1.60 | 4.13% | 38.85 | 41.75 | 53688 | 21778.49 | 2.22% | 0.00 |
| 2025-06-03 | 38.10 | 38.74 | 0.58 | 1.52% | 37.55 | 39.25 | 20672 | 7988.47 | 0.86% | 0.00 |
| 2025-05-30 | 38.98 | 38.16 | -1.02 | -2.60% | 38.11 | 39.03 | 15642 | 6014.46 | 0.65% | 0.00 |
| 2025-05-29 | 38.78 | 39.18 | 0.79 | 2.06% | 38.25 | 39.50 | 17847 | 6976.20 | 0.74% | 0.00 |
| 2025-05-28 | 50.25 | 50.41 | 0.16 | 0.32% | 50.25 | 50.77 | 8392 | 4236.05 | 0.45% | 0.00 |
| 2025-05-27 | 50.88 | 50.25 | -0.85 | -1.66% | 50.05 | 51.15 | 10187 | 5130.84 | 0.55% | 0.00 |
| 2025-05-26 | 51.06 | 51.10 | 0.07 | 0.14% | 50.82 | 51.68 | 10034 | 5128.24 | 0.54% | 0.00 |
| 2025-05-23 | 51.80 | 51.03 | -0.39 | -0.76% | 51.02 | 51.98 | 10900 | 5609.94 | 0.59% | 0.00 |
| 2025-05-22 | 52.60 | 51.42 | -1.16 | -2.21% | 51.35 | 52.89 | 17455 | 9045.70 | 0.94% | 0.00 |
| 2025-05-21 | 52.52 | 52.58 | 0.12 | 0.23% | 51.96 | 53.19 | 12538 | 6591.48 | 0.68% | 0.00 |
| 2025-05-20 | 54.05 | 52.46 | -1.60 | -2.96% | 51.75 | 54.05 | 23117 | 12141.99 | 1.24% | 0.00 |
| 2025-05-19 | 53.55 | 54.06 | 0.31 | 0.58% | 52.86 | 54.19 | 9315 | 4989.62 | 0.50% | 0.00 |
| 2025-05-16 | 53.88 | 53.75 | -0.13 | -0.24% | 53.60 | 54.19 | 8775 | 4730.14 | 0.47% | 0.00 |
| 2025-05-15 | 55.75 | 53.88 | -1.99 | -3.56% | 53.81 | 55.79 | 16934 | 9241.78 | 0.91% | 0.00 |
| 2025-05-14 | 54.99 | 55.87 | 0.99 | 1.80% | 54.99 | 56.95 | 21520 | 12095.27 | 1.16% | 0.00 |
| 2025-05-13 | 56.09 | 54.88 | -0.60 | -1.08% | 54.80 | 56.35 | 13507 | 7479.99 | 0.73% | 0.00 |
| 2025-05-12 | 55.00 | 55.48 | 0.74 | 1.35% | 55.00 | 55.93 | 11473 | 6362.41 | 0.62% | 0.00 |
| 2025-05-09 | 56.45 | 54.74 | -1.70 | -3.01% | 54.63 | 56.60 | 15842 | 8741.43 | 0.85% | 0.00 |
| 2025-05-08 | 56.22 | 56.44 | -0.11 | -0.19% | 55.90 | 56.97 | 11512 | 6497.40 | 0.62% | 0.00 |
| 2025-05-07 | 57.89 | 56.55 | -0.93 | -1.62% | 56.08 | 58.25 | 16903 | 9620.75 | 0.91% | 0.00 |
| 2025-05-06 | 55.69 | 57.48 | 2.03 | 3.66% | 55.34 | 57.69 | 22876 | 12962.64 | 1.23% | 0.00 |
| 2025-04-30 | 54.68 | 55.45 | 0.69 | 1.26% | 54.17 | 55.49 | 17480 | 9599.35 | 0.94% | 0.00 |
| 2025-04-29 | 55.56 | 54.76 | -1.53 | -2.72% | 54.55 | 55.86 | 26312 | 14476.22 | 1.42% | 0.00 |
| 2025-04-28 | 54.48 | 56.29 | 1.64 | 3.00% | 54.39 | 56.95 | 21226 | 11909.62 | 1.14% | 0.00 |
| 2025-04-25 | 54.11 | 54.65 | 0.38 | 0.70% | 53.86 | 55.07 | 8075 | 4411.73 | 0.43% | 0.00 |
| 2025-04-24 | 55.49 | 54.27 | -1.22 | -2.20% | 54.14 | 55.77 | 12165 | 6673.44 | 0.65% | 0.00 |
| 2025-04-23 | 54.77 | 55.49 | 1.24 | 2.29% | 54.25 | 56.19 | 17591 | 9748.09 | 0.95% | 0.00 |
| 2025-04-22 | 54.00 | 54.25 | -0.05 | -0.09% | 53.60 | 55.14 | 20550 | 11170.82 | 1.11% | 0.00 |
| 2025-04-21 | 54.00 | 54.30 | 0.44 | 0.82% | 53.33 | 54.84 | 12050 | 6547.66 | 0.65% | 0.00 |
| 2025-04-18 | 54.09 | 53.86 | -0.07 | -0.13% | 53.52 | 54.44 | 8434 | 4553.57 | 0.45% | 0.00 |
| 2025-04-17 | 53.52 | 53.93 | 0.21 | 0.39% | 53.35 | 55.19 | 13121 | 7151.26 | 0.71% | 0.00 |
| 2025-04-16 | 55.01 | 53.72 | -1.49 | -2.70% | 53.35 | 55.80 | 15548 | 8444.85 | 0.84% | 0.00 |
| 2025-04-15 | 55.06 | 55.21 | 0.04 | 0.07% | 54.41 | 55.67 | 14748 | 8115.44 | 0.79% | 0.00 |
| 2025-04-14 | 57.05 | 55.17 | -1.00 | -1.78% | 54.90 | 57.15 | 17874 | 9930.44 | 0.96% | 0.00 |
| 2025-04-11 | 52.55 | 56.17 | 3.08 | 5.80% | 52.20 | 56.65 | 31860 | 17519.50 | 1.72% | 0.00 |
| 2025-04-10 | 52.99 | 53.09 | 1.66 | 3.23% | 52.11 | 54.24 | 19912 | 10617.84 | 1.07% | 0.00 |
| 2025-04-09 | 48.13 | 51.43 | 2.25 | 4.58% | 46.75 | 51.99 | 28811 | 14359.39 | 1.55% | 0.00 |
| 2025-04-08 | 47.88 | 49.18 | 1.27 | 2.65% | 47.80 | 50.75 | 31813 | 15605.89 | 1.71% | 0.00 |
| 2025-04-07 | 51.63 | 47.91 | -8.41 | -14.93% | 47.20 | 52.99 | 42707 | 21255.43 | 2.30% | 0.00 |
| 2025-04-03 | 57.60 | 56.32 | -2.01 | -3.45% | 56.30 | 58.44 | 14027 | 8002.52 | 0.76% | 0.00 |
| 2025-04-02 | 57.97 | 58.33 | 0.36 | 0.62% | 57.94 | 59.38 | 13437 | 7888.76 | 0.72% | 0.00 |
| 2025-04-01 | 57.90 | 57.97 | 0.11 | 0.19% | 57.53 | 58.75 | 12620 | 7331.81 | 0.68% | 0.00 |
| 2025-03-31 | 56.58 | 57.86 | 1.08 | 1.90% | 56.20 | 58.33 | 20958 | 12019.11 | 1.13% | 0.00 |
| 2025-03-28 | 57.51 | 56.78 | -0.77 | -1.34% | 56.56 | 58.12 | 12828 | 7325.49 | 0.69% | 0.00 |
| 2025-03-27 | 56.04 | 57.55 | 1.00 | 1.77% | 55.94 | 58.36 | 17290 | 9938.81 | 0.93% | 0.00 |
| 2025-03-26 | 57.75 | 56.55 | -0.79 | -1.38% | 56.53 | 58.37 | 19773 | 11348.75 | 1.06% | 0.00 |
| 2025-03-25 | 57.13 | 57.34 | -0.06 | -0.10% | 56.80 | 57.89 | 14935 | 8577.60 | 0.80% | 0.00 |
| 2025-03-24 | 56.46 | 57.40 | 1.29 | 2.30% | 56.02 | 57.50 | 20916 | 11912.58 | 1.13% | 0.00 |
| 2025-03-21 | 58.05 | 56.11 | -1.95 | -3.36% | 54.70 | 58.12 | 26566 | 15003.79 | 1.43% | 0.00 |
| 2025-03-20 | 58.99 | 58.06 | -0.98 | -1.66% | 57.84 | 59.20 | 22639 | 13216.72 | 1.22% | 0.00 |
| 2025-03-19 | 61.00 | 59.04 | -2.00 | -3.28% | 58.65 | 61.80 | 25884 | 15425.42 | 1.39% | 0.00 |
| 2025-03-18 | 61.00 | 61.04 | 0.24 | 0.39% | 60.60 | 62.95 | 17679 | 10870.16 | 0.95% | 0.00 |
| 2025-03-17 | 59.21 | 60.80 | 1.62 | 2.74% | 58.45 | 61.18 | 27649 | 16533.79 | 1.49% | 0.00 |
| 2025-03-14 | 58.00 | 59.18 | 0.85 | 1.46% | 57.78 | 59.59 | 22719 | 13347.80 | 1.22% | 0.00 |
| 2025-03-13 | 60.00 | 58.33 | -1.73 | -2.88% | 58.13 | 60.20 | 22172 | 13043.15 | 1.19% | 0.00 |
| 2025-03-12 | 61.06 | 60.06 | -1.14 | -1.86% | 60.05 | 61.35 | 20707 | 12526.20 | 1.11% | 0.00 |
| 2025-03-11 | 60.90 | 61.20 | -0.62 | -1.00% | 59.86 | 61.85 | 23998 | 14547.57 | 1.29% | 0.00 |
| 2025-03-10 | 59.64 | 61.82 | 2.30 | 3.86% | 59.05 | 62.20 | 32004 | 19467.06 | 1.72% | 0.00 |
| 2025-03-07 | 60.25 | 59.52 | -1.25 | -2.06% | 59.00 | 60.79 | 24973 | 14960.64 | 1.34% | 0.00 |
| 2025-03-06 | 60.19 | 60.77 | 0.72 | 1.20% | 60.11 | 61.49 | 28018 | 17060.60 | 1.51% | 0.00 |
| 2025-03-05 | 60.56 | 60.05 | -0.27 | -0.45% | 59.69 | 60.98 | 19728 | 11859.16 | 1.06% | 0.00 |
| 2025-03-04 | 59.00 | 60.32 | 0.42 | 0.70% | 57.81 | 60.75 | 33580 | 19879.56 | 1.81% | 0.00 |
| 2025-03-03 | 59.00 | 59.90 | 0.13 | 0.22% | 57.75 | 60.94 | 34946 | 20945.24 | 1.88% | 0.00 |
| 2025-02-28 | 61.00 | 59.77 | -1.93 | -3.13% | 59.28 | 61.49 | 37810 | 22734.05 | 2.04% | 0.00 |
| 2025-02-27 | 63.19 | 61.70 | -0.80 | -1.28% | 60.40 | 64.38 | 46349 | 28889.77 | 2.50% | 0.00 |
| 2025-02-26 | 64.20 | 62.50 | -1.62 | -2.53% | 61.66 | 64.25 | 60283 | 37590.13 | 3.25% | 0.00 |
| 2025-02-25 | 65.00 | 64.12 | -2.22 | -3.35% | 63.42 | 65.47 | 43315 | 27880.93 | 2.33% | 0.00 |
| 2025-02-24 | 66.40 | 66.34 | 0.93 | 1.42% | 65.01 | 66.99 | 48097 | 31776.94 | 2.59% | 0.00 |
上证大盘股票行情在线 K线走势图
