联创电子（002036）历史行情
以下为联创电子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 | 5.900 | 5.900 | 5.910 | 5.680 | 0.070 | 1.201% | 24.21万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.970 | 5.830 | 6.050 | 5.780 | -0.140 | -2.345% | 20.48万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.080 | 5.970 | 6.080 | 5.960 | -0.050 | -0.831% | 1,465.87万 | 0.88亿 | 1.389% |
| 2026-10-06 | 6.080 | 5.970 | 6.080 | 5.960 | -0.050 | -0.831% | 1,465.87万 | 0.88亿 | 1.389% |
| 2026-10-05 | 6.080 | 5.970 | 6.080 | 5.960 | -0.050 | -0.831% | 1,465.87万 | 0.88亿 | 1.389% |
| 2026-10-02 | 6.080 | 5.970 | 6.080 | 5.960 | -0.050 | -0.831% | 1,465.87万 | 0.88亿 | 1.389% |
| 2026-10-01 | 6.080 | 5.970 | 6.080 | 5.960 | -0.050 | -0.831% | 1,465.87万 | 0.88亿 | 1.389% |
| 2026-09-30 | 6.080 | 5.970 | 6.080 | 5.960 | -0.050 | -0.831% | 14.66万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.950 | 6.020 | 6.070 | 5.890 | 0.050 | 0.838% | 15.84万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.170 | 5.970 | 6.170 | 5.880 | -0.190 | -3.084% | 23.31万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.270 | 6.160 | 6.310 | 6.120 | -0.100 | -1.597% | 1,648.53万 | 1.02亿 | 1.562% |
| 2026-09-24 | 6.270 | 6.160 | 6.310 | 6.120 | -0.100 | -1.597% | 16.49万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.360 | 6.260 | 6.430 | 6.250 | -0.110 | -1.727% | 18.93万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.360 | 6.370 | 6.500 | 6.330 | 0.040 | 0.632% | 27.59万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.300 | 6.330 | 6.470 | 6.290 | 0.010 | 0.158% | 25.08万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.500 | 6.320 | 6.530 | 6.280 | -0.210 | -3.216% | 44.19万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.150 | 6.530 | 6.640 | 6.140 | 0.330 | 5.323% | 55.48万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.150 | 6.200 | 6.220 | 6.060 | 0.050 | 0.813% | 19.33万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.280 | 6.150 | 6.320 | 6.140 | -0.120 | -1.914% | 18.67万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.300 | 6.270 | 6.350 | 6.230 | -0.060 | -0.948% | 16.76万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.390 | 6.330 | 6.420 | 6.190 | -0.130 | -2.012% | 29.85万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.430 | 6.460 | 6.550 | 6.310 | -0.030 | -0.462% | 27.91万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.750 | 6.490 | 6.780 | 6.480 | -0.280 | -4.136% | 36.57万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.850 | 6.770 | 6.870 | 6.740 | -0.070 | -1.023% | 19.95万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.780 | 6.840 | 6.870 | 6.730 | -0.030 | -0.437% | 40.51万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.130 | 6.870 | 7.220 | 6.850 | -0.250 | -3.511% | 71.33万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.130 | 7.120 | 7.170 | 6.930 | 0.040 | 0.565% | 37.69万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.210 | 7.080 | 7.230 | 7.040 | -0.210 | -2.881% | 26.28万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.160 | 7.290 | 7.430 | 7.120 | 0.150 | 2.101% | 52.22万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.740 | 7.140 | 7.180 | 6.680 | 0.360 | 5.310% | 48.98万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.810 | 6.780 | 6.890 | 6.720 | -0.020 | -0.294% | 24.27万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.770 | 6.800 | 6.830 | 6.700 | 0.010 | 0.147% | 23.77万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.830 | 6.790 | 6.920 | 6.720 | -0.020 | -0.294% | 26.32万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.500 | 6.810 | 6.850 | 6.410 | 0.290 | 4.448% | 54.75万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.720 | 6.520 | 6.900 | 6.410 | -0.040 | -0.610% | 37.03万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.550 | 6.560 | 6.630 | 6.400 | -0.100 | -1.502% | 30.33万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.570 | 6.660 | 6.940 | 6.410 | 0.090 | 1.370% | 45.60万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.790 | 6.570 | 6.810 | 6.540 | -0.300 | -4.367% | 38.18万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.990 | 6.870 | 7.020 | 6.740 | -0.150 | -2.137% | 38.67万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.870 | 7.020 | 7.040 | 6.600 | 0.020 | 0.286% | 53.95万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.080 | 7.000 | 7.110 | 6.910 | -0.030 | -0.427% | 27.31万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.240 | 7.030 | 7.310 | 7.010 | -0.220 | -3.034% | 38.00万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.110 | 7.250 | 7.270 | 7.110 | 0.040 | 0.555% | 36.66万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.240 | 7.210 | 7.290 | 7.100 | -0.100 | -1.368% | 40.32万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.240 | 7.310 | 7.310 | 7.080 | 0.020 | 0.274% | 48.29万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.430 | 7.290 | 7.470 | 7.200 | -0.160 | -2.148% | 59.51万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.730 | 7.450 | 7.790 | 7.330 | -0.350 | -4.487% | 101.15万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.320 | 7.800 | 7.800 | 7.310 | 0.710 | 10.014% | 37.43万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.940 | 7.090 | 7.340 | 6.820 | 0.210 | 3.052% | 60.35万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.720 | 6.880 | 7.050 | 6.670 | 0.090 | 1.325% | 56.30万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.690 | 6.790 | 7.100 | 6.460 | -0.090 | -1.308% | 81.79万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.250 | 6.880 | 7.950 | 6.880 | -0.350 | -4.841% | 115.05万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.480 | 7.230 | 7.690 | 6.900 | 0.020 | 0.277% | 123.61万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.700 | 7.210 | 7.210 | 6.650 | 0.660 | 10.076% | 43.47万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.000 | 6.550 | 6.550 | 6.000 | 0.600 | 10.084% | 40.77万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.160 | 5.950 | 6.280 | 5.910 | -0.250 | -4.032% | 34.75万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.040 | 6.200 | 6.280 | 5.960 | 0.100 | 1.639% | 32.60万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.020 | 6.100 | 6.210 | 5.920 | 0.000 | 0.000% | 30.87万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.180 | 6.100 | 6.210 | 5.900 | -0.090 | -1.454% | 31.44万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.690 | 6.190 | 6.690 | 6.150 | -0.570 | -8.432% | 37.77万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.670 | 6.760 | 6.890 | 6.600 | 0.040 | 0.595% | 32.40万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.580 | 6.720 | 6.740 | 6.370 | 0.170 | 2.595% | 33.03万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.700 | 6.550 | 6.740 | 6.420 | -0.180 | -2.675% | 28.53万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.060 | 6.730 | 7.100 | 6.710 | -0.260 | -3.720% | 31.82万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.430 | 6.990 | 7.460 | 6.970 | -0.430 | -5.795% | 42.60万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.360 | 7.420 | 7.590 | 7.200 | 0.100 | 1.366% | 41.31万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.570 | 7.320 | 7.790 | 7.300 | -0.250 | -3.303% | 44.89万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.700 | 7.570 | 7.860 | 7.510 | 0.000 | 0.000% | 65.74万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.960 | 7.570 | 7.570 | 6.930 | 0.690 | 10.029% | 39.26万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.200 | 6.880 | 7.320 | 6.740 | -0.370 | -5.103% | 50.07万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.330 | 7.250 | 7.590 | 7.200 | -0.130 | -1.762% | 47.56万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.950 | 7.380 | 8.050 | 7.310 | -0.620 | -7.750% | 64.97万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.100 | 8.000 | 8.150 | 7.840 | -0.150 | -1.840% | 39.19万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.220 | 8.150 | 8.520 | 8.130 | -0.140 | -1.689% | 37.57万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.610 | 8.290 | 8.750 | 8.140 | -0.320 | -3.717% | 46.50万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.610 | 8.610 | 8.660 | 8.350 | -0.090 | -1.034% | 43.88万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.400 | 8.700 | 8.790 | 8.400 | 0.210 | 2.473% | 54.93万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.150 | 8.490 | 8.800 | 8.010 | 0.340 | 4.172% | 58.19万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.920 | 8.150 | 8.160 | 7.910 | 0.290 | 3.690% | 39.01万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.120 | 7.860 | 8.260 | 7.830 | -0.100 | -1.256% | 42.34万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.250 | 7.960 | 8.290 | 7.900 | -0.410 | -4.898% | 47.56万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.750 | 8.370 | 8.780 | 8.270 | -0.530 | -5.955% | 62.21万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.790 | 8.900 | 9.280 | 8.560 | 0.280 | 3.248% | 67.06万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.710 | 8.620 | 8.980 | 8.570 | -0.470 | -5.171% | 55.73万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.810 | 9.090 | 9.450 | 8.470 | 0.240 | 2.712% | 90.16万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.700 | 8.850 | 9.140 | 8.610 | -0.060 | -0.673% | 56.16万 | 0.00亿 | 0.000% |
| 2026-06-03 | 9.210 | 8.910 | 9.440 | 8.780 | -0.300 | -3.257% | 84.93万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.370 | 9.210 | 9.450 | 9.020 | -0.310 | -3.256% | 69.33万 | 0.00亿 | 0.000% |
| 2026-06-01 | 9.030 | 9.520 | 9.840 | 9.030 | 0.310 | 3.366% | 86.21万 | 0.00亿 | 0.000% |
| 2026-05-29 | 10.600 | 9.210 | 10.690 | 9.030 | -0.570 | -5.828% | 124.64万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.870 | 9.780 | 10.180 | 9.510 | -0.240 | -2.395% | 112.19万 | 0.00亿 | 0.000% |
| 2026-05-27 | 10.440 | 10.020 | 10.830 | 9.860 | -0.760 | -7.050% | 156.58万 | 0.00亿 | 0.000% |
| 2026-05-26 | 10.440 | 10.780 | 10.830 | 10.210 | 0.460 | 4.457% | 177.64万 | 0.00亿 | 0.000% |
| 2026-05-25 | 10.310 | 10.320 | 10.930 | 10.130 | 0.020 | 0.194% | 218.78万 | 0.00亿 | 0.000% |
| 2026-05-22 | 10.090 | 10.300 | 10.300 | 9.520 | 0.940 | 10.043% | 205.81万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.770 | 9.360 | 9.360 | 8.770 | 0.850 | 9.988% | 70.55万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.750 | 8.510 | 8.820 | 8.470 | -0.320 | -3.624% | 30.10万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.820 | 8.830 | 8.940 | 8.640 | 0.180 | 2.081% | 40.43万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.360 | 8.650 | 8.850 | 8.310 | 0.270 | 3.222% | 36.01万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.620 | 8.380 | 8.740 | 8.300 | -0.240 | -2.784% | 35.31万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.060 | 8.620 | 9.100 | 8.620 | -0.380 | -4.222% | 40.58万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.600 | 9.000 | 9.130 | 8.560 | 0.330 | 3.806% | 56.54万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.680 | 8.670 | 8.760 | 8.500 | -0.090 | -1.027% | 45.21万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.590 | 8.760 | 9.070 | 8.410 | 0.330 | 3.915% | 78.57万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.120 | 8.430 | 8.630 | 8.000 | 0.310 | 3.818% | 57.23万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.900 | 8.120 | 8.150 | 7.850 | 0.220 | 2.785% | 33.15万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.780 | 7.900 | 7.980 | 7.700 | 0.220 | 2.865% | 38.75万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.850 | 7.680 | 7.930 | 7.610 | -0.220 | -2.785% | 43.85万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.770 | 7.900 | 7.990 | 7.700 | -0.250 | -3.067% | 65.09万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.150 | 8.150 | 8.250 | 8.150 | -0.900 | -9.945% | 42.34万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.730 | 9.050 | 9.070 | 8.580 | 0.270 | 3.075% | 30.20万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.890 | 8.780 | 8.950 | 8.770 | -0.130 | -1.459% | 17.56万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.070 | 8.910 | 9.100 | 8.860 | -0.160 | -1.764% | 25.71万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.920 | 9.070 | 9.100 | 8.890 | 0.100 | 1.115% | 22.05万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.100 | 8.970 | 9.110 | 8.890 | -0.140 | -1.537% | 26.37万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.100 | 9.110 | 9.200 | 9.070 | -0.010 | -0.110% | 18.99万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.180 | 9.120 | 9.200 | 9.040 | -0.110 | -1.192% | 22.84万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.150 | 9.230 | 9.350 | 9.050 | 0.180 | 1.989% | 29.63万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.160 | 9.050 | 9.190 | 9.000 | -0.050 | -0.549% | 18.34万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.220 | 9.100 | 9.250 | 9.030 | -0.040 | -0.438% | 21.45万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.200 | 9.140 | 9.250 | 9.110 | 0.000 | 0.000% | 18.89万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.270 | 9.240 | 9.380 | 9.200 | 0.000 | 0.000% | 24.31万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.140 | 9.170 | 9.380 | 9.110 | 0.000 | 0.000% | 23.31万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.150 | 9.270 | 9.270 | 9.100 | 0.000 | 0.000% | 30.57万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.860 | 9.010 | 9.050 | 8.860 | 0.000 | 0.000% | 21.65万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.790 | 8.900 | 9.040 | 8.570 | 0.000 | 0.000% | 35.17万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.890 | 8.680 | 9.040 | 8.650 | 0.000 | 0.000% | 21.83万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.850 | 8.860 | 8.890 | 8.750 | 0.000 | 0.000% | 16.31万 | 0.00亿 | 0.000% |