联泓新科（003022）历史行情

以下为联泓新科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	18.410	18.350	18.640	18.000	-0.110	-0.596%	844.67万	1.55亿	0.633%
2026-10-08	18.520	18.460	18.850	18.190	0.300	1.652%	6.73万	0.00亿	0.000%
2026-10-07	18.410	18.160	18.450	18.110	-0.120	-0.656%	411.82万	0.75亿	0.309%
2026-10-06	18.410	18.160	18.450	18.110	-0.120	-0.656%	411.82万	0.75亿	0.309%
2026-10-05	18.410	18.160	18.450	18.110	-0.120	-0.656%	411.82万	0.75亿	0.309%
2026-10-02	18.410	18.160	18.450	18.110	-0.120	-0.656%	411.82万	0.75亿	0.309%
2026-10-01	18.410	18.160	18.450	18.110	-0.120	-0.656%	411.82万	0.75亿	0.309%
2026-09-30	18.410	18.160	18.450	18.110	-0.120	-0.656%	4.12万	0.00亿	0.000%
2026-09-29	18.380	18.280	18.490	18.200	-0.020	-0.109%	5.92万	0.00亿	0.000%
2026-09-28	19.180	18.300	19.180	18.120	-0.880	-4.588%	8.40万	0.00亿	0.000%
2026-09-27	19.390	19.180	20.180	19.160	-0.290	-1.489%	814.67万	1.60亿	0.611%
2026-09-24	19.390	19.180	20.180	19.160	-0.290	-1.489%	8.15万	0.00亿	0.000%
2026-09-23	19.410	19.470	19.590	19.220	0.060	0.309%	5.69万	0.00亿	0.000%
2026-09-22	19.740	19.410	19.920	19.370	-0.310	-1.572%	7.29万	0.00亿	0.000%
2026-09-21	19.630	19.720	19.780	19.440	0.030	0.152%	8.42万	0.00亿	0.000%
2026-09-18	19.830	19.690	20.170	19.560	-0.050	-0.253%	8.82万	0.00亿	0.000%
2026-09-17	19.750	19.740	20.220	19.650	-0.190	-0.953%	11.32万	0.00亿	0.000%
2026-09-16	19.090	19.930	19.960	19.000	0.860	4.510%	8.67万	0.00亿	0.000%
2026-09-15	19.110	19.070	19.320	19.020	-0.110	-0.574%	4.46万	0.00亿	0.000%
2026-09-14	18.850	19.180	19.360	18.750	0.150	0.788%	5.40万	0.00亿	0.000%
2026-09-11	19.220	19.030	19.260	18.610	-0.330	-1.705%	5.90万	0.00亿	0.000%
2026-09-10	19.500	19.360	19.630	19.310	-0.270	-1.375%	4.41万	0.00亿	0.000%
2026-09-09	19.520	19.630	19.780	19.450	0.080	0.409%	4.60万	0.00亿	0.000%
2026-09-08	19.330	19.550	19.630	19.300	0.150	0.773%	5.12万	0.00亿	0.000%
2026-09-07	19.250	19.400	19.560	19.220	0.090	0.466%	5.78万	0.00亿	0.000%
2026-09-04	19.570	19.310	19.980	19.210	-0.230	-1.177%	7.02万	0.00亿	0.000%
2026-09-03	19.510	19.540	19.620	19.380	0.130	0.670%	5.34万	0.00亿	0.000%
2026-09-02	19.800	19.410	19.850	19.390	-0.530	-2.658%	8.05万	0.00亿	0.000%
2026-09-01	20.110	19.940	20.170	19.780	-0.180	-0.895%	8.18万	0.00亿	0.000%
2026-08-31	19.870	20.120	20.150	19.740	0.030	0.149%	6.99万	0.00亿	0.000%
2026-08-28	19.930	20.090	20.240	19.880	0.040	0.200%	6.95万	0.00亿	0.000%
2026-08-27	19.800	20.050	20.050	19.620	0.220	1.109%	6.82万	0.00亿	0.000%
2026-08-26	19.770	19.830	20.120	19.720	0.030	0.152%	6.04万	0.00亿	0.000%
2026-08-25	20.040	19.800	20.180	19.600	-0.450	-2.222%	8.67万	0.00亿	0.000%
2026-08-24	20.200	20.250	20.420	19.950	0.140	0.696%	8.66万	0.00亿	0.000%
2026-08-21	20.120	20.110	20.290	19.900	-0.150	-0.740%	7.79万	0.00亿	0.000%
2026-08-20	20.860	20.260	20.920	20.220	-0.440	-2.126%	10.98万	0.00亿	0.000%
2026-08-19	20.730	20.700	21.110	20.600	-0.190	-0.910%	13.59万	0.00亿	0.000%
2026-08-18	21.000	20.890	21.250	20.740	0.050	0.240%	11.15万	0.00亿	0.000%
2026-08-17	20.380	20.840	20.880	20.210	0.460	2.257%	10.48万	0.00亿	0.000%
2026-08-14	20.330	20.380	20.500	20.150	0.130	0.642%	7.62万	0.00亿	0.000%
2026-08-13	20.570	20.250	20.800	20.250	-0.390	-1.890%	8.53万	0.00亿	0.000%
2026-08-12	20.410	20.640	20.690	20.310	0.230	1.127%	7.48万	0.00亿	0.000%
2026-08-11	20.600	20.410	20.700	20.350	-0.180	-0.874%	7.62万	0.00亿	0.000%
2026-08-10	20.230	20.590	20.670	20.020	0.370	1.830%	11.13万	0.00亿	0.000%
2026-08-07	20.000	20.220	20.370	19.770	0.320	1.608%	10.71万	0.00亿	0.000%
2026-08-06	19.760	19.900	19.970	19.650	0.070	0.353%	10.85万	0.00亿	0.000%
2026-08-05	19.650	19.830	19.980	19.550	0.130	0.660%	10.41万	0.00亿	0.000%
2026-08-04	19.300	19.700	19.840	19.230	0.460	2.391%	10.45万	0.00亿	0.000%
2026-08-03	18.690	19.240	19.450	18.620	0.470	2.504%	14.41万	0.00亿	0.000%
2026-07-31	19.100	18.770	19.310	18.740	0.040	0.214%	13.31万	0.00亿	0.000%
2026-07-30	18.840	18.730	19.010	18.450	-0.220	-1.161%	9.94万	0.00亿	0.000%
2026-07-29	18.550	18.950	19.050	18.200	0.350	1.882%	11.38万	0.00亿	0.000%
2026-07-28	18.720	18.600	19.100	18.480	-0.340	-1.795%	10.35万	0.00亿	0.000%
2026-07-27	18.330	18.940	18.950	18.240	0.610	3.328%	10.82万	0.00亿	0.000%
2026-07-24	18.680	18.330	18.790	18.280	-0.530	-2.810%	9.37万	0.00亿	0.000%
2026-07-23	18.290	18.860	18.910	18.200	0.580	3.173%	12.73万	0.00亿	0.000%
2026-07-22	18.460	18.280	18.660	18.230	-0.360	-1.931%	11.76万	0.00亿	0.000%
2026-07-21	17.640	18.640	18.640	17.610	1.000	5.669%	16.84万	0.00亿	0.000%
2026-07-20	18.420	17.640	18.800	17.350	-0.710	-3.869%	15.55万	0.00亿	0.000%
2026-07-17	19.050	18.350	19.290	18.330	-0.760	-3.977%	13.60万	0.00亿	0.000%
2026-07-16	19.600	19.110	19.690	19.040	-0.620	-3.142%	12.62万	0.00亿	0.000%
2026-07-15	19.950	19.730	20.290	19.620	-0.160	-0.804%	12.91万	0.00亿	0.000%
2026-07-14	19.650	19.890	19.970	19.280	0.570	2.950%	14.16万	0.00亿	0.000%
2026-07-13	20.640	19.320	20.740	19.270	-1.470	-7.071%	20.19万	0.00亿	0.000%
2026-07-10	21.730	20.790	21.740	20.770	-0.870	-4.017%	20.44万	0.00亿	0.000%
2026-07-09	21.330	21.660	21.740	20.500	0.330	1.547%	22.42万	0.00亿	0.000%
2026-07-08	22.940	21.330	22.960	21.290	-1.820	-7.862%	29.85万	0.00亿	0.000%
2026-07-07	23.580	23.150	24.250	23.040	0.930	4.185%	36.74万	0.00亿	0.000%
2026-07-06	23.140	22.220	23.480	22.200	-0.910	-3.934%	20.29万	0.00亿	0.000%
2026-07-03	24.230	23.130	24.400	23.100	-1.100	-4.540%	21.87万	0.00亿	0.000%
2026-07-02	24.500	24.230	25.240	23.580	-0.640	-2.573%	20.35万	0.00亿	0.000%
2026-07-01	25.800	24.870	26.330	24.760	-1.030	-3.977%	24.76万	0.00亿	0.000%
2026-06-30	25.370	25.900	26.090	24.960	0.480	1.888%	18.01万	0.00亿	0.000%
2026-06-29	26.510	25.420	27.330	25.060	-1.080	-4.075%	27.96万	0.00亿	0.000%
2026-06-26	27.010	26.500	28.360	26.500	-0.850	-3.108%	25.00万	0.00亿	0.000%
2026-06-25	27.300	27.350	27.750	26.350	-0.020	-0.073%	26.09万	0.00亿	0.000%
2026-06-24	27.410	27.370	27.770	26.860	-0.160	-0.581%	20.85万	0.00亿	0.000%
2026-06-23	28.580	27.530	28.700	27.460	-1.170	-4.077%	22.74万	0.00亿	0.000%
2026-06-22	28.500	28.700	28.700	27.380	0.510	1.809%	28.93万	0.00亿	0.000%
2026-06-18	28.300	28.190	28.590	27.810	-0.110	-0.389%	25.44万	0.00亿	0.000%
2026-06-17	28.150	28.300	28.640	27.900	0.020	0.071%	28.65万	0.00亿	0.000%
2026-06-16	27.250	28.280	28.650	26.690	1.030	3.780%	40.23万	0.00亿	0.000%
2026-06-15	25.640	27.250	27.720	25.480	1.940	7.665%	41.25万	0.00亿	0.000%
2026-06-12	25.020	25.310	26.880	24.720	0.610	2.470%	41.17万	0.00亿	0.000%
2026-06-11	23.900	24.700	24.980	23.850	0.550	2.277%	24.33万	0.00亿	0.000%
2026-06-10	23.560	24.150	24.400	23.240	0.170	0.709%	23.42万	0.00亿	0.000%
2026-06-09	23.010	23.980	24.200	22.550	1.210	5.314%	27.39万	0.00亿	0.000%
2026-06-08	23.660	22.770	24.250	22.530	-1.610	-6.604%	28.72万	0.00亿	0.000%
2026-06-05	23.900	24.380	25.140	22.310	0.070	0.288%	44.11万	0.00亿	0.000%
2026-06-04	25.580	24.310	26.150	23.820	-1.550	-5.994%	47.40万	0.00亿	0.000%
2026-06-03	25.130	25.860	26.250	24.970	0.510	2.012%	33.58万	0.00亿	0.000%
2026-06-02	25.850	25.350	25.900	24.930	-0.260	-1.015%	26.30万	0.00亿	0.000%
2026-06-01	25.360	25.610	26.980	25.360	0.820	3.308%	40.71万	0.00亿	0.000%
2026-05-29	25.590	24.790	26.030	24.580	-0.790	-3.088%	28.39万	0.00亿	0.000%
2026-05-28	23.930	25.580	26.140	23.290	1.580	6.583%	37.40万	0.00亿	0.000%
2026-05-27	24.330	24.000	24.920	23.730	-0.420	-1.720%	24.02万	0.00亿	0.000%
2026-05-26	24.990	24.420	25.100	24.080	-0.560	-2.242%	23.99万	0.00亿	0.000%
2026-05-25	25.540	24.980	25.680	24.670	-0.440	-1.731%	24.06万	0.00亿	0.000%
2026-05-22	24.320	25.420	25.920	24.200	1.220	5.041%	29.28万	0.00亿	0.000%
2026-05-21	25.230	24.200	25.450	24.120	-1.030	-4.082%	35.85万	0.00亿	0.000%
2026-05-20	24.040	25.230	26.390	23.990	1.240	5.169%	57.81万	0.00亿	0.000%
2026-05-19	24.330	23.990	24.740	23.460	-0.320	-1.316%	25.96万	0.00亿	0.000%
2026-05-18	25.130	24.310	25.300	24.000	-0.820	-3.263%	31.51万	0.00亿	0.000%
2026-05-15	26.640	25.130	27.380	25.000	-2.360	-8.585%	59.10万	0.00亿	0.000%
2026-05-14	24.980	27.490	27.490	24.810	2.500	10.004%	59.10万	0.00亿	0.000%
2026-05-13	25.260	24.990	25.450	24.660	-0.590	-2.306%	28.97万	0.00亿	0.000%
2026-05-12	25.040	25.580	26.480	24.920	0.530	2.116%	43.03万	0.00亿	0.000%
2026-05-11	24.210	25.050	25.200	23.710	0.870	3.598%	37.08万	0.00亿	0.000%
2026-05-08	25.070	24.180	25.070	24.110	-1.040	-4.124%	32.21万	0.00亿	0.000%
2026-05-07	25.000	25.220	25.250	24.700	-0.070	-0.277%	28.11万	0.00亿	0.000%
2026-05-06	24.380	25.290	25.290	24.010	1.200	4.981%	35.47万	0.00亿	0.000%
2026-04-30	24.960	24.090	25.000	24.040	-1.000	-3.986%	33.30万	0.00亿	0.000%
2026-04-29	25.030	25.090	25.200	24.080	-0.380	-1.492%	39.82万	0.00亿	0.000%
2026-04-28	24.540	25.470	25.860	24.310	0.930	3.790%	52.70万	0.00亿	0.000%
2026-04-27	24.390	24.540	25.060	24.140	-0.040	-0.163%	37.93万	0.00亿	0.000%
2026-04-24	24.850	24.580	25.170	24.000	-0.120	-0.486%	52.91万	0.00亿	0.000%
2026-04-23	22.990	24.700	24.700	22.990	2.250	10.022%	38.97万	0.00亿	0.000%
2026-04-22	22.430	22.450	22.800	22.350	-0.010	-0.045%	12.11万	0.00亿	0.000%
2026-04-21	22.230	22.460	22.900	21.950	0.220	0.989%	14.80万	0.00亿	0.000%
2026-04-20	22.260	22.240	22.600	22.150	-0.210	-0.935%	14.88万	0.00亿	0.000%
2026-04-17	21.570	22.450	22.800	21.450	0.870	4.032%	22.90万	0.00亿	0.000%
2026-04-16	21.550	21.580	21.780	21.390	0.030	0.139%	8.24万	0.00亿	0.000%
2026-04-15	21.740	21.550	22.030	21.490	-0.200	-0.920%	11.72万	0.00亿	0.000%
2026-04-14	21.930	21.750	21.980	21.480	-0.240	-1.091%	13.89万	0.00亿	0.000%
2026-04-13	21.680	21.990	22.180	21.580	0.000	0.000%	16.11万	0.00亿	0.000%
2026-04-10	21.580	21.740	22.080	21.510	0.000	0.000%	14.75万	0.00亿	0.000%
2026-04-09	21.410	21.590	21.910	21.290	0.000	0.000%	20.07万	0.00亿	0.000%
2026-04-08	20.630	21.560	21.610	20.390	0.000	0.000%	24.90万	0.00亿	0.000%
2026-04-07	19.380	20.690	20.760	19.380	0.000	0.000%	22.36万	0.00亿	0.000%
2026-04-03	19.680	19.380	19.810	19.330	0.000	0.000%	8.34万	0.00亿	0.000%
2026-04-02	19.810	19.550	20.230	19.480	0.000	0.000%	8.87万	0.00亿	0.000%
2026-04-01	20.030	19.900	20.280	19.640	0.000	0.000%	10.00万	0.00亿	0.000%