联发股份（002394）历史行情

以下为联发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	10.260	10.640	10.750	10.240	0.340	3.301%	7.60万	0.00亿	0.000%
2026-10-08	10.230	10.300	10.380	10.160	0.150	1.478%	3.63万	0.00亿	0.000%
2026-10-07	10.630	10.150	10.630	10.150	-0.440	-4.155%	582.96万	0.60亿	1.803%
2026-10-06	10.630	10.150	10.630	10.150	-0.440	-4.155%	582.96万	0.60亿	1.803%
2026-10-05	10.630	10.150	10.630	10.150	-0.440	-4.155%	582.96万	0.60亿	1.803%
2026-10-02	10.630	10.150	10.630	10.150	-0.440	-4.155%	582.96万	0.60亿	1.803%
2026-10-01	10.630	10.150	10.630	10.150	-0.440	-4.155%	582.96万	0.60亿	1.803%
2026-09-30	10.630	10.150	10.630	10.150	-0.440	-4.155%	5.83万	0.00亿	0.000%
2026-09-29	10.350	10.590	10.980	10.150	0.310	3.016%	9.79万	0.00亿	0.000%
2026-09-28	10.320	10.280	10.570	10.180	0.050	0.489%	7.44万	0.00亿	0.000%
2026-09-27	10.370	10.230	10.400	10.200	-0.100	-0.968%	313.49万	0.32亿	0.969%
2026-09-24	10.370	10.230	10.400	10.200	-0.100	-0.968%	3.13万	0.00亿	0.000%
2026-09-23	10.350	10.330	10.450	10.280	-0.080	-0.768%	2.56万	0.00亿	0.000%
2026-09-22	10.320	10.410	10.460	10.300	0.090	0.872%	3.59万	0.00亿	0.000%
2026-09-21	10.450	10.320	10.520	10.310	-0.140	-1.338%	4.40万	0.00亿	0.000%
2026-09-18	10.620	10.460	10.750	10.400	-0.040	-0.381%	4.15万	0.00亿	0.000%
2026-09-17	10.460	10.500	10.540	10.320	0.090	0.865%	3.47万	0.00亿	0.000%
2026-09-16	10.340	10.410	10.560	10.190	0.150	1.462%	4.25万	0.00亿	0.000%
2026-09-15	10.500	10.260	10.550	10.210	-0.250	-2.379%	5.63万	0.00亿	0.000%
2026-09-14	10.350	10.510	10.690	10.270	0.090	0.864%	9.13万	0.00亿	0.000%
2026-09-11	10.400	10.420	10.620	10.320	0.010	0.096%	5.87万	0.00亿	0.000%
2026-09-10	10.610	10.410	10.670	10.400	-0.290	-2.710%	3.33万	0.00亿	0.000%
2026-09-09	10.880	10.700	11.000	10.550	-0.100	-0.926%	5.22万	0.00亿	0.000%
2026-09-08	10.710	10.800	10.900	10.710	-0.020	-0.185%	2.36万	0.00亿	0.000%
2026-09-07	10.810	10.820	10.930	10.700	0.050	0.464%	3.51万	0.00亿	0.000%
2026-09-04	10.800	10.770	11.060	10.630	0.010	0.093%	4.78万	0.00亿	0.000%
2026-09-03	10.980	10.760	11.040	10.660	-0.220	-2.004%	6.65万	0.00亿	0.000%
2026-09-02	11.050	10.980	11.120	10.900	0.030	0.274%	6.60万	0.00亿	0.000%
2026-09-01	11.020	10.950	11.130	10.800	0.060	0.551%	8.33万	0.00亿	0.000%
2026-08-31	10.320	10.890	10.900	10.110	0.580	5.626%	10.12万	0.00亿	0.000%
2026-08-28	10.380	10.310	10.470	10.280	-0.070	-0.674%	4.53万	0.00亿	0.000%
2026-08-27	10.410	10.380	10.680	10.310	-0.120	-1.143%	7.23万	0.00亿	0.000%
2026-08-26	10.270	10.500	10.810	10.250	0.310	3.042%	12.06万	0.00亿	0.000%
2026-08-25	9.600	10.190	10.560	9.400	0.590	6.146%	15.27万	0.00亿	0.000%
2026-08-24	9.460	9.600	9.690	9.440	0.110	1.159%	3.65万	0.00亿	0.000%
2026-08-21	9.610	9.490	9.680	9.360	-0.100	-1.043%	3.45万	0.00亿	0.000%
2026-08-20	9.580	9.590	9.710	9.490	0.110	1.160%	3.13万	0.00亿	0.000%
2026-08-19	9.630	9.480	9.710	9.430	-0.210	-2.167%	3.33万	0.00亿	0.000%
2026-08-18	9.740	9.690	9.840	9.620	-0.140	-1.424%	3.19万	0.00亿	0.000%
2026-08-17	9.740	9.830	9.890	9.660	0.000	0.000%	3.28万	0.00亿	0.000%
2026-08-14	9.770	9.830	9.860	9.610	0.100	1.028%	4.72万	0.00亿	0.000%
2026-08-13	10.220	9.730	10.220	9.710	-0.450	-4.420%	5.91万	0.00亿	0.000%
2026-08-12	9.940	10.180	10.280	9.920	0.240	2.414%	5.12万	0.00亿	0.000%
2026-08-11	9.980	9.940	10.150	9.780	-0.040	-0.401%	4.94万	0.00亿	0.000%
2026-08-10	9.630	9.980	10.040	9.480	0.320	3.313%	4.96万	0.00亿	0.000%
2026-08-07	9.580	9.660	9.760	9.420	0.030	0.312%	4.95万	0.00亿	0.000%
2026-08-06	9.200	9.630	9.650	9.040	0.490	5.361%	7.09万	0.00亿	0.000%
2026-08-05	9.040	9.140	9.230	8.950	0.120	1.330%	4.14万	0.00亿	0.000%
2026-08-04	9.240	9.020	9.300	9.010	-0.130	-1.421%	4.67万	0.00亿	0.000%
2026-08-03	9.000	9.150	9.210	8.920	0.230	2.578%	4.67万	0.00亿	0.000%
2026-07-31	9.080	8.920	9.400	8.920	-0.150	-1.654%	6.19万	0.00亿	0.000%
2026-07-30	8.830	9.070	9.240	8.800	0.160	1.796%	6.18万	0.00亿	0.000%
2026-07-29	8.530	8.910	8.980	8.510	0.410	4.824%	7.12万	0.00亿	0.000%
2026-07-28	8.300	8.500	8.660	8.260	0.100	1.190%	5.14万	0.00亿	0.000%
2026-07-27	8.040	8.400	8.450	8.000	0.360	4.478%	6.29万	0.00亿	0.000%
2026-07-24	8.180	8.040	8.360	8.030	-0.140	-1.711%	6.32万	0.00亿	0.000%
2026-07-23	7.730	8.180	8.210	7.730	0.430	5.548%	5.82万	0.00亿	0.000%
2026-07-22	7.950	7.750	8.000	7.710	-0.220	-2.760%	4.87万	0.00亿	0.000%
2026-07-21	7.990	7.970	8.100	7.600	-0.140	-1.726%	8.83万	0.00亿	0.000%
2026-07-20	8.200	8.110	8.440	7.840	-0.050	-0.613%	8.62万	0.00亿	0.000%
2026-07-17	8.580	8.160	8.720	8.100	-0.470	-5.446%	6.56万	0.00亿	0.000%
2026-07-16	8.750	8.630	8.880	8.560	-0.200	-2.265%	5.07万	0.00亿	0.000%
2026-07-15	8.710	8.830	8.950	8.650	0.030	0.341%	4.33万	0.00亿	0.000%
2026-07-14	8.670	8.800	8.800	8.510	0.070	0.802%	6.61万	0.00亿	0.000%
2026-07-13	9.280	8.730	9.280	8.700	-0.470	-5.109%	5.89万	0.00亿	0.000%
2026-07-10	9.130	9.200	9.390	9.100	0.070	0.767%	6.81万	0.00亿	0.000%
2026-07-09	9.530	9.130	9.570	8.860	-0.400	-4.197%	8.84万	0.00亿	0.000%
2026-07-08	10.010	9.530	10.090	9.500	-0.480	-4.795%	7.43万	0.00亿	0.000%
2026-07-07	10.440	10.010	10.720	9.960	-0.430	-4.119%	6.60万	0.00亿	0.000%
2026-07-06	10.460	10.440	10.850	10.390	-0.050	-0.477%	9.52万	0.00亿	0.000%
2026-07-03	10.030	10.490	10.710	10.000	0.380	3.759%	9.46万	0.00亿	0.000%
2026-07-02	9.660	10.110	10.450	9.580	0.400	4.119%	13.98万	0.00亿	0.000%
2026-07-01	9.000	9.710	9.740	8.860	0.790	8.857%	12.74万	0.00亿	0.000%
2026-06-30	8.760	8.920	9.090	8.560	0.220	2.529%	7.59万	0.00亿	0.000%
2026-06-29	8.820	8.700	8.850	8.400	-0.130	-1.472%	6.19万	0.00亿	0.000%
2026-06-26	8.900	8.830	9.470	8.820	-0.110	-1.230%	7.61万	0.00亿	0.000%
2026-06-25	9.170	8.940	9.170	8.820	-0.260	-2.826%	6.17万	0.00亿	0.000%
2026-06-24	9.470	9.200	9.500	9.000	-0.280	-2.954%	6.50万	0.00亿	0.000%
2026-06-23	9.180	9.480	9.800	9.060	0.260	2.820%	8.98万	0.00亿	0.000%
2026-06-22	9.120	9.220	9.350	8.820	-0.130	-1.390%	7.34万	0.00亿	0.000%
2026-06-18	9.150	9.350	9.430	9.040	0.170	1.852%	8.30万	0.00亿	0.000%
2026-06-17	9.330	9.180	9.350	9.080	-0.150	-1.608%	4.79万	0.00亿	0.000%
2026-06-16	9.330	9.330	9.400	9.160	-0.050	-0.533%	4.79万	0.00亿	0.000%
2026-06-15	9.370	9.380	9.530	9.190	0.020	0.214%	5.79万	0.00亿	0.000%
2026-06-12	9.370	9.360	9.400	9.080	0.060	0.645%	6.78万	0.00亿	0.000%
2026-06-11	9.310	9.300	9.510	9.090	-0.120	-1.274%	5.63万	0.00亿	0.000%
2026-06-10	9.530	9.420	9.630	9.200	-0.140	-1.464%	7.02万	0.00亿	0.000%
2026-06-09	9.640	9.560	9.770	9.530	-0.050	-0.520%	4.74万	0.00亿	0.000%
2026-06-08	9.800	9.610	10.060	9.490	-0.330	-3.320%	7.72万	0.00亿	0.000%
2026-06-05	10.150	9.940	10.230	9.800	-0.130	-1.291%	5.54万	0.00亿	0.000%
2026-06-04	10.310	10.070	10.340	9.980	-0.250	-2.422%	5.40万	0.00亿	0.000%
2026-06-03	10.530	10.320	10.570	10.170	-0.210	-1.994%	5.82万	0.00亿	0.000%
2026-06-02	10.430	10.530	10.740	10.320	0.090	0.862%	6.92万	0.00亿	0.000%
2026-06-01	10.050	10.440	10.650	9.800	0.500	5.030%	9.01万	0.00亿	0.000%
2026-05-29	10.390	9.940	10.390	9.830	-0.350	-3.401%	7.06万	0.00亿	0.000%
2026-05-28	10.310	10.290	10.600	10.090	-0.080	-0.771%	8.24万	0.00亿	0.000%
2026-05-27	10.510	10.370	10.740	10.280	-0.140	-1.332%	6.51万	0.00亿	0.000%
2026-05-26	10.930	10.510	11.000	10.300	-0.400	-3.666%	9.54万	0.00亿	0.000%
2026-05-25	11.500	10.910	11.540	10.830	-0.490	-4.298%	8.25万	0.00亿	0.000%
2026-05-22	11.370	11.400	11.530	11.110	0.250	2.242%	6.27万	0.00亿	0.000%
2026-05-21	11.780	11.150	11.870	11.150	-0.630	-5.348%	6.92万	0.00亿	0.000%
2026-05-20	11.930	11.780	12.210	11.750	-0.150	-1.257%	4.68万	0.00亿	0.000%
2026-05-19	11.870	11.930	12.090	11.750	0.190	1.618%	4.42万	0.00亿	0.000%
2026-05-18	12.000	11.740	12.000	11.530	-0.210	-1.757%	6.70万	0.00亿	0.000%
2026-05-15	12.000	11.950	12.220	11.900	-0.050	-0.417%	5.29万	0.00亿	0.000%
2026-05-14	12.310	12.000	12.400	11.960	-0.300	-2.439%	7.81万	0.00亿	0.000%
2026-05-13	12.170	12.300	12.600	12.010	0.150	1.235%	8.81万	0.00亿	0.000%
2026-05-12	12.470	12.150	12.740	12.110	-0.150	-1.220%	8.77万	0.00亿	0.000%
2026-05-11	12.510	12.300	12.720	12.180	-0.210	-1.679%	8.58万	0.00亿	0.000%
2026-05-08	12.890	12.510	12.890	12.380	-0.350	-2.722%	9.17万	0.00亿	0.000%
2026-05-07	13.510	12.860	13.510	12.850	-0.640	-4.741%	11.70万	0.00亿	0.000%
2026-05-06	13.600	13.500	13.680	13.270	-0.110	-0.808%	12.80万	0.00亿	0.000%
2026-04-30	13.050	13.610	13.670	12.810	0.690	5.341%	10.14万	0.00亿	0.000%
2026-04-29	12.050	12.920	13.200	11.940	0.870	7.220%	11.08万	0.00亿	0.000%
2026-04-28	11.660	12.050	12.240	11.450	0.320	2.728%	9.71万	0.00亿	0.000%
2026-04-27	11.100	11.730	11.840	11.100	-0.150	-1.263%	17.91万	0.00亿	0.000%
2026-04-24	11.880	11.880	11.880	11.880	-1.370	-10.340%	5.36万	0.00亿	0.000%
2026-04-23	13.640	13.250	13.740	13.220	-0.400	-2.930%	6.76万	0.00亿	0.000%
2026-04-22	13.490	13.650	13.840	13.350	0.110	0.812%	7.43万	0.00亿	0.000%
2026-04-21	13.630	13.540	13.700	13.340	-0.120	-0.878%	6.06万	0.00亿	0.000%
2026-04-20	13.000	13.660	13.980	12.930	0.700	5.401%	13.05万	0.00亿	0.000%
2026-04-17	12.900	12.960	12.990	12.560	0.090	0.699%	6.30万	0.00亿	0.000%
2026-04-16	12.840	12.870	12.970	12.700	0.020	0.156%	6.12万	0.00亿	0.000%
2026-04-15	13.210	12.850	13.250	12.730	-0.330	-2.504%	6.17万	0.00亿	0.000%
2026-04-14	13.300	13.180	13.300	13.060	-0.020	-0.152%	4.93万	0.00亿	0.000%
2026-04-13	13.500	13.200	13.500	13.110	0.000	0.000%	5.46万	0.00亿	0.000%
2026-04-10	13.550	13.530	13.610	13.300	0.000	0.000%	6.89万	0.00亿	0.000%
2026-04-09	13.320	13.380	13.720	13.060	0.000	0.000%	9.21万	0.00亿	0.000%
2026-04-08	12.950	13.330	13.330	12.900	0.000	0.000%	5.38万	0.00亿	0.000%
2026-04-07	12.740	12.760	12.890	12.630	0.000	0.000%	3.51万	0.00亿	0.000%
2026-04-03	13.170	12.740	13.240	12.650	0.000	0.000%	4.13万	0.00亿	0.000%
2026-04-02	13.250	13.140	13.350	13.120	0.000	0.000%	4.28万	0.00亿	0.000%
2026-04-01	13.230	13.360	13.420	13.140	0.000	0.000%	4.58万	0.00亿	0.000%