联域股份（001326）历史行情

以下为联域股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	100.070	100.700	102.300	93.110	-0.670	-0.661%	3.61万	0.00亿	0.000%
2026-10-08	101.650	101.370	107.950	100.000	0.340	0.337%	2.52万	0.00亿	0.000%
2026-10-07	103.270	101.030	106.320	99.800	-2.760	-2.659%	175.94万	1.81亿	7.325%
2026-10-06	103.270	101.030	106.320	99.800	-2.760	-2.659%	175.94万	1.81亿	7.325%
2026-10-05	103.270	101.030	106.320	99.800	-2.760	-2.659%	175.94万	1.81亿	7.325%
2026-10-02	103.270	101.030	106.320	99.800	-2.760	-2.659%	175.94万	1.81亿	7.325%
2026-10-01	103.270	101.030	106.320	99.800	-2.760	-2.659%	175.94万	1.81亿	7.325%
2026-09-30	103.270	101.030	106.320	99.800	-2.760	-2.659%	1.76万	0.00亿	0.000%
2026-09-29	102.100	103.790	105.190	100.970	0.230	0.222%	2.09万	0.00亿	0.000%
2026-09-28	109.050	103.560	109.370	100.150	-6.590	-5.983%	4.30万	0.00亿	0.000%
2026-09-27	110.740	110.150	112.770	106.040	3.150	2.944%	476.47万	5.24亿	19.838%
2026-09-24	110.740	110.150	112.770	106.040	3.150	2.944%	4.76万	0.00亿	0.000%
2026-09-23	100.320	107.000	108.410	99.000	8.450	8.574%	4.44万	0.00亿	0.000%
2026-09-22	95.040	98.550	100.880	95.040	3.840	4.054%	3.98万	0.00亿	0.000%
2026-09-21	93.300	94.710	99.770	92.320	1.760	1.893%	3.79万	0.00亿	0.000%
2026-09-18	93.080	92.950	93.520	85.520	0.400	0.432%	5.18万	0.00亿	0.000%
2026-09-17	87.480	92.550	93.940	87.270	7.150	8.372%	6.38万	0.00亿	0.000%
2026-09-16	78.080	85.400	85.400	75.880	7.760	9.995%	3.21万	0.00亿	0.000%
2026-09-15	78.470	77.640	79.430	76.260	-1.310	-1.659%	1.38万	0.00亿	0.000%
2026-09-14	73.060	78.950	79.870	72.270	4.640	6.244%	2.52万	0.00亿	0.000%
2026-09-11	73.090	74.310	75.300	69.640	0.650	0.882%	2.18万	0.00亿	0.000%
2026-09-10	74.080	73.660	74.770	72.420	-0.650	-0.875%	1.36万	0.00亿	0.000%
2026-09-09	70.110	74.310	75.880	70.110	3.490	4.928%	2.18万	0.00亿	0.000%
2026-09-08	72.060	70.820	73.000	70.100	-1.390	-1.925%	1.39万	0.00亿	0.000%
2026-09-07	71.840	72.210	73.280	70.500	1.780	2.527%	2.23万	0.00亿	0.000%
2026-09-04	73.630	70.430	75.100	69.830	-2.600	-3.560%	2.11万	0.00亿	0.000%
2026-09-03	75.000	73.030	75.000	71.100	-0.370	-0.504%	3.37万	0.00亿	0.000%
2026-09-02	66.060	73.400	73.400	64.690	6.670	9.996%	3.05万	0.00亿	0.000%
2026-09-01	77.260	66.730	77.260	66.420	-7.070	-9.580%	3.85万	0.00亿	0.000%
2026-08-31	68.380	73.800	75.090	67.470	5.540	8.116%	3.37万	0.00亿	0.000%
2026-08-28	69.290	68.260	69.720	67.390	-1.290	-1.855%	1.54万	0.00亿	0.000%
2026-08-27	63.790	69.550	69.770	63.200	5.640	8.825%	2.14万	0.00亿	0.000%
2026-08-26	67.540	63.910	67.540	63.140	-2.490	-3.750%	1.58万	0.00亿	0.000%
2026-08-25	64.990	66.400	67.000	61.800	2.050	3.186%	3.07万	0.00亿	0.000%
2026-08-24	61.960	64.350	64.650	61.150	2.870	4.668%	2.29万	0.00亿	0.000%
2026-08-21	61.180	61.480	62.380	59.060	0.480	0.787%	1.15万	0.00亿	0.000%
2026-08-20	62.040	61.000	64.650	60.270	1.230	2.058%	1.55万	0.00亿	0.000%
2026-08-19	63.560	59.770	64.200	59.000	-4.800	-7.434%	2.00万	0.00亿	0.000%
2026-08-18	63.860	64.570	64.880	62.220	2.260	3.627%	1.44万	0.00亿	0.000%
2026-08-17	60.760	62.310	62.580	59.500	1.680	2.771%	1.70万	0.00亿	0.000%
2026-08-14	60.840	60.630	61.000	58.670	-0.390	-0.639%	1.42万	0.00亿	0.000%
2026-08-13	59.880	61.020	65.300	59.880	1.130	1.887%	2.52万	0.00亿	0.000%
2026-08-12	59.180	59.890	60.320	58.320	0.110	0.184%	1.18万	0.00亿	0.000%
2026-08-11	58.970	59.780	60.220	58.010	0.970	1.649%	1.11万	0.00亿	0.000%
2026-08-10	57.940	58.810	59.950	57.400	1.130	1.959%	1.81万	0.00亿	0.000%
2026-08-07	57.210	57.680	57.900	55.510	1.080	1.908%	1.35万	0.00亿	0.000%
2026-08-06	55.010	56.600	56.600	53.500	1.920	3.511%	1.38万	0.00亿	0.000%
2026-08-05	54.000	54.680	55.020	52.190	3.020	5.846%	2.17万	0.00亿	0.000%
2026-08-04	46.960	51.660	51.660	46.600	4.700	10.009%	1.40万	0.00亿	0.000%
2026-08-03	44.920	46.960	47.770	44.060	2.060	4.588%	1.85万	0.00亿	0.000%
2026-07-31	42.180	44.900	45.370	42.180	2.730	6.474%	1.41万	0.00亿	0.000%
2026-07-30	44.370	42.170	44.980	41.740	-1.980	-4.485%	1.49万	0.00亿	0.000%
2026-07-29	46.010	44.150	46.440	43.740	-1.850	-4.022%	1.16万	0.00亿	0.000%
2026-07-28	46.700	46.000	48.320	45.890	-1.530	-3.219%	1.26万	0.00亿	0.000%
2026-07-27	45.290	47.530	47.690	45.000	2.400	5.318%	1.33万	0.00亿	0.000%
2026-07-24	46.580	45.130	46.990	44.010	-2.100	-4.446%	1.25万	0.00亿	0.000%
2026-07-23	44.790	47.230	47.460	44.790	2.440	5.448%	1.55万	0.00亿	0.000%
2026-07-22	45.770	44.790	47.000	44.710	-1.690	-3.636%	1.24万	0.00亿	0.000%
2026-07-21	46.180	46.480	47.420	41.570	0.300	0.650%	1.70万	0.00亿	0.000%
2026-07-20	50.300	46.180	51.750	45.060	-3.370	-6.801%	1.34万	0.00亿	0.000%
2026-07-17	53.490	49.550	54.890	49.030	-3.930	-7.349%	0.84万	0.00亿	0.000%
2026-07-16	53.690	53.480	55.820	50.000	0.900	1.712%	1.06万	0.00亿	0.000%
2026-07-15	53.980	52.580	53.980	51.500	0.580	1.115%	0.87万	0.00亿	0.000%
2026-07-14	51.090	52.000	52.800	49.730	0.910	1.781%	0.91万	0.00亿	0.000%
2026-07-13	54.050	51.090	54.680	50.040	-2.720	-5.055%	1.04万	0.00亿	0.000%
2026-07-10	53.290	53.810	56.920	52.200	-0.050	-0.093%	1.62万	0.00亿	0.000%
2026-07-09	53.420	53.860	54.400	52.190	0.440	0.824%	0.86万	0.00亿	0.000%
2026-07-08	57.190	53.420	58.180	52.710	-3.200	-5.652%	1.08万	0.00亿	0.000%
2026-07-07	58.880	56.620	59.700	56.200	-2.560	-4.326%	1.00万	0.00亿	0.000%
2026-07-06	62.400	59.180	63.960	58.660	-3.210	-5.145%	1.29万	0.00亿	0.000%
2026-07-03	59.130	62.390	63.280	58.580	3.250	5.495%	1.49万	0.00亿	0.000%
2026-07-02	58.080	59.140	60.480	57.800	-0.010	-0.017%	1.45万	0.00亿	0.000%
2026-07-01	58.930	59.150	60.200	58.000	-0.140	-0.236%	1.44万	0.00亿	0.000%
2026-06-30	61.000	59.290	61.560	59.060	-1.660	-2.724%	1.01万	0.00亿	0.000%
2026-06-29	63.050	60.950	63.220	58.680	-2.100	-3.331%	1.16万	0.00亿	0.000%
2026-06-26	64.580	63.050	65.170	63.000	-1.200	-1.868%	1.09万	0.00亿	0.000%
2026-06-25	66.070	64.250	66.990	63.580	-1.170	-1.788%	1.46万	0.00亿	0.000%
2026-06-24	67.290	65.420	67.290	63.910	-2.240	-3.311%	1.47万	0.00亿	0.000%
2026-06-23	70.200	67.660	71.800	67.360	-2.290	-3.274%	2.05万	0.00亿	0.000%
2026-06-22	73.620	69.950	73.780	68.680	-3.930	-5.319%	2.17万	0.00亿	0.000%
2026-06-18	75.220	73.880	75.500	71.300	-0.150	-0.203%	3.10万	0.00亿	0.000%
2026-06-17	67.400	74.030	74.030	67.330	6.730	10.000%	2.76万	0.00亿	0.000%
2026-06-16	65.270	67.300	70.020	64.800	2.250	3.459%	1.32万	0.00亿	0.000%
2026-06-15	63.560	65.050	65.050	63.020	1.490	2.344%	1.03万	0.00亿	0.000%
2026-06-12	64.860	63.560	65.430	62.880	-1.110	-1.716%	0.72万	0.00亿	0.000%
2026-06-11	64.620	64.670	64.940	61.570	-0.220	-0.339%	1.06万	0.00亿	0.000%
2026-06-10	66.820	64.890	66.820	62.860	-2.600	-3.852%	1.23万	0.00亿	0.000%
2026-06-09	67.880	67.490	69.460	66.170	-0.200	-0.295%	1.42万	0.00亿	0.000%
2026-06-08	67.660	67.690	71.530	66.710	-1.650	-2.380%	2.13万	0.00亿	0.000%
2026-06-05	68.150	69.340	70.860	66.520	1.860	2.756%	2.32万	0.00亿	0.000%
2026-06-04	68.680	67.480	72.740	65.580	-0.360	-0.531%	2.80万	0.00亿	0.000%
2026-06-03	61.650	67.840	67.840	61.220	6.180	10.023%	2.01万	0.00亿	0.000%
2026-06-02	65.490	61.660	65.490	57.220	-1.460	-2.313%	1.12万	0.00亿	0.000%
2026-06-01	64.420	63.120	65.740	63.120	-0.240	-0.379%	1.38万	0.00亿	0.000%
2026-05-29	66.960	63.360	66.960	62.640	-3.640	-5.433%	2.00万	0.00亿	0.000%
2026-05-28	68.130	67.000	68.790	65.560	-1.120	-1.644%	1.53万	0.00亿	0.000%
2026-05-27	69.860	68.120	70.510	66.860	-2.390	-3.390%	1.93万	0.00亿	0.000%
2026-05-26	70.170	70.510	70.760	67.860	-0.760	-1.066%	2.09万	0.00亿	0.000%
2026-05-25	67.500	71.270	71.360	66.520	3.770	5.585%	3.38万	0.00亿	0.000%
2026-05-22	68.900	67.500	68.900	66.230	0.110	0.163%	2.91万	0.00亿	0.000%
2026-05-21	65.680	67.390	72.250	65.680	1.720	2.619%	4.76万	0.00亿	0.000%
2026-05-20	64.760	65.670	65.860	63.460	0.910	1.405%	2.58万	0.00亿	0.000%
2026-05-19	58.920	64.760	64.760	58.920	5.900	10.024%	2.31万	0.00亿	0.000%
2026-05-18	58.150	58.860	58.860	56.690	0.800	1.378%	1.38万	0.00亿	0.000%
2026-05-15	56.970	58.060	58.620	55.900	1.220	2.146%	1.35万	0.00亿	0.000%
2026-05-14	56.760	56.840	58.160	56.060	0.090	0.159%	1.43万	0.00亿	0.000%
2026-05-13	56.710	56.750	57.650	56.370	-0.020	-0.035%	0.83万	0.00亿	0.000%
2026-05-12	57.710	56.770	58.340	56.460	-1.290	-2.222%	0.94万	0.00亿	0.000%
2026-05-11	58.010	58.060	59.350	57.040	0.340	0.589%	1.40万	0.00亿	0.000%
2026-05-08	57.640	57.720	58.460	56.370	0.090	0.156%	1.35万	0.00亿	0.000%
2026-05-07	54.450	57.630	58.260	54.260	3.430	6.328%	1.99万	0.00亿	0.000%
2026-05-06	56.610	54.200	57.130	53.740	-1.850	-3.301%	1.96万	0.00亿	0.000%
2026-04-30	56.290	56.050	56.680	54.960	-0.270	-0.479%	1.09万	0.00亿	0.000%
2026-04-29	54.700	56.320	57.290	54.310	2.130	3.931%	1.36万	0.00亿	0.000%
2026-04-28	54.260	54.190	54.580	53.560	-0.350	-0.642%	0.84万	0.00亿	0.000%
2026-04-27	53.790	54.540	55.060	53.000	0.750	1.394%	1.25万	0.00亿	0.000%
2026-04-24	53.190	53.790	54.580	52.980	0.550	1.033%	1.04万	0.00亿	0.000%
2026-04-23	54.660	53.240	55.650	52.990	-1.320	-2.419%	0.76万	0.00亿	0.000%
2026-04-22	54.060	54.560	55.420	53.770	0.500	0.925%	0.72万	0.00亿	0.000%
2026-04-21	55.760	54.060	55.760	53.930	-1.520	-2.735%	0.91万	0.00亿	0.000%
2026-04-20	56.700	55.580	57.430	54.950	-1.130	-1.993%	1.38万	0.00亿	0.000%
2026-04-17	56.360	56.710	56.710	55.200	0.900	1.613%	1.45万	0.00亿	0.000%
2026-04-16	56.050	55.810	57.200	54.520	0.160	0.288%	2.00万	0.00亿	0.000%
2026-04-15	52.350	55.650	56.030	51.860	3.560	6.834%	1.91万	0.00亿	0.000%
2026-04-14	52.920	52.090	53.190	51.790	-0.350	-0.667%	0.81万	0.00亿	0.000%
2026-04-13	54.340	52.440	54.350	51.940	0.000	0.000%	0.88万	0.00亿	0.000%
2026-04-10	53.270	53.810	54.350	52.540	0.000	0.000%	1.04万	0.00亿	0.000%
2026-04-09	54.400	52.960	56.560	52.660	0.000	0.000%	1.39万	0.00亿	0.000%
2026-04-08	52.860	54.750	55.100	51.870	0.000	0.000%	1.13万	0.00亿	0.000%
2026-04-07	50.760	51.360	51.790	49.960	0.000	0.000%	0.95万	0.00亿	0.000%
2026-04-03	51.620	50.110	52.100	49.910	0.000	0.000%	0.76万	0.00亿	0.000%
2026-04-02	52.310	51.550	53.060	51.400	0.000	0.000%	0.88万	0.00亿	0.000%
2026-04-01	51.860	52.660	53.060	51.770	0.000	0.000%	1.29万	0.00亿	0.000%