琏升科技（300051）历史行情

以下为琏升科技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
2026-10-08	7.800	7.700	7.970	7.580	-0.040	-0.517%	1,039.48万	0.80亿	2.826%
2026-10-07	7.970	7.740	8.000	7.620	-0.220	-2.764%	922.53万	0.72亿	2.508%
2026-10-06	7.970	7.740	8.000	7.620	-0.220	-2.764%	922.53万	0.72亿	2.508%
2026-10-05	7.970	7.740	8.000	7.620	-0.220	-2.764%	922.53万	0.72亿	2.508%
2026-10-02	7.970	7.740	8.000	7.620	-0.220	-2.764%	922.53万	0.72亿	2.508%
2026-10-01	7.970	7.740	8.000	7.620	-0.220	-2.764%	922.53万	0.72亿	2.508%
2026-09-30	7.970	7.740	8.000	7.620	-0.220	-2.764%	9.23万	0.00亿	0.000%
2026-09-29	7.820	7.960	8.050	7.800	0.110	1.401%	9.60万	0.00亿	0.000%
2026-09-28	8.250	7.850	8.280	7.820	-0.430	-5.193%	17.07万	0.00亿	0.000%
2026-09-27	8.500	8.280	8.600	8.160	0.020	0.242%	1,843.01万	1.53亿	5.010%
2026-09-24	8.500	8.280	8.600	8.160	0.020	0.242%	18.43万	0.00亿	0.000%
2026-09-23	8.370	8.260	8.420	8.130	-0.120	-1.432%	15.13万	0.00亿	0.000%
2026-09-22	8.550	8.380	8.610	8.350	-0.140	-1.643%	13.34万	0.00亿	0.000%
2026-09-21	8.500	8.520	8.790	8.410	0.050	0.590%	18.68万	0.00亿	0.000%
2026-09-18	8.150	8.470	8.630	8.150	0.340	4.182%	24.87万	0.00亿	0.000%
2026-09-17	8.300	8.130	8.300	8.050	-0.160	-1.930%	14.61万	0.00亿	0.000%
2026-09-16	8.200	8.290	8.480	8.050	0.110	1.345%	16.18万	0.00亿	0.000%
2026-09-15	8.450	8.180	8.550	8.120	-0.270	-3.195%	21.26万	0.00亿	0.000%
2026-09-14	8.610	8.450	8.720	8.430	-0.160	-1.858%	20.25万	0.00亿	0.000%
2026-09-11	8.430	8.610	8.610	8.200	0.110	1.294%	23.72万	0.00亿	0.000%
2026-09-10	8.130	8.500	8.790	8.020	0.370	4.551%	26.60万	0.00亿	0.000%
2026-09-09	8.050	8.130	8.140	8.000	0.040	0.494%	7.98万	0.00亿	0.000%
2026-09-08	8.210	8.090	8.250	8.060	-0.110	-1.341%	9.60万	0.00亿	0.000%
2026-09-07	8.260	8.200	8.300	8.130	-0.020	-0.243%	7.95万	0.00亿	0.000%
2026-09-04	8.020	8.220	8.350	8.000	0.220	2.750%	15.80万	0.00亿	0.000%
2026-09-03	8.220	8.000	8.280	7.900	-0.120	-1.478%	11.47万	0.00亿	0.000%
2026-09-02	8.270	8.120	8.290	8.110	-0.190	-2.286%	10.01万	0.00亿	0.000%
2026-09-01	8.350	8.310	8.450	8.180	-0.010	-0.120%	12.34万	0.00亿	0.000%
2026-08-31	8.320	8.320	8.410	8.190	-0.080	-0.952%	9.20万	0.00亿	0.000%
2026-08-28	8.420	8.400	8.500	8.320	-0.040	-0.474%	10.73万	0.00亿	0.000%
2026-08-27	8.390	8.440	8.470	8.220	0.040	0.476%	11.50万	0.00亿	0.000%
2026-08-26	8.430	8.400	8.500	8.130	-0.010	-0.119%	12.57万	0.00亿	0.000%
2026-08-25	8.130	8.410	8.560	8.050	0.220	2.686%	19.21万	0.00亿	0.000%
2026-08-24	8.230	8.190	8.330	8.030	-0.140	-1.681%	14.53万	0.00亿	0.000%
2026-08-21	8.260	8.330	8.380	8.030	0.000	0.000%	13.83万	0.00亿	0.000%
2026-08-20	8.240	8.330	8.580	8.160	0.220	2.713%	21.24万	0.00亿	0.000%
2026-08-19	8.450	8.110	8.550	8.090	-0.560	-6.459%	25.13万	0.00亿	0.000%
2026-08-18	8.830	8.670	8.890	8.580	-0.260	-2.912%	21.07万	0.00亿	0.000%
2026-08-17	8.870	8.930	9.030	8.510	-0.010	-0.112%	37.09万	0.00亿	0.000%
2026-08-14	9.390	8.940	9.470	8.820	-0.510	-5.397%	40.86万	0.00亿	0.000%
2026-08-13	9.990	9.450	9.990	9.400	-0.370	-3.768%	56.19万	0.00亿	0.000%
2026-08-12	9.120	9.820	9.880	8.930	0.890	9.966%	78.50万	0.00亿	0.000%
2026-08-11	8.220	8.930	9.180	8.050	0.630	7.590%	69.95万	0.00亿	0.000%
2026-08-10	8.400	8.300	8.870	7.980	0.190	2.343%	66.01万	0.00亿	0.000%
2026-08-07	8.630	8.110	8.880	8.030	-0.670	-7.631%	51.22万	0.00亿	0.000%
2026-08-06	7.960	8.780	8.850	7.900	0.820	10.302%	50.97万	0.00亿	0.000%
2026-08-05	7.800	7.960	8.090	7.790	0.110	1.401%	14.50万	0.00亿	0.000%
2026-08-04	7.840	7.850	7.950	7.760	0.040	0.512%	15.67万	0.00亿	0.000%
2026-08-03	7.540	7.810	7.900	7.540	0.270	3.581%	21.00万	0.00亿	0.000%
2026-07-31	7.310	7.540	7.780	7.310	0.270	3.714%	20.66万	0.00亿	0.000%
2026-07-30	7.320	7.270	7.450	7.130	0.020	0.276%	16.34万	0.00亿	0.000%
2026-07-29	7.220	7.250	7.340	7.000	0.020	0.277%	13.85万	0.00亿	0.000%
2026-07-28	7.040	7.230	7.510	7.020	0.100	1.403%	18.83万	0.00亿	0.000%
2026-07-27	7.050	7.130	7.130	6.920	-0.020	-0.280%	14.66万	0.00亿	0.000%
2026-07-24	7.050	7.150	7.200	6.900	0.100	1.418%	12.66万	0.00亿	0.000%
2026-07-23	6.900	7.050	7.090	6.840	0.170	2.471%	12.40万	0.00亿	0.000%
2026-07-22	6.930	6.880	7.080	6.820	-0.130	-1.854%	11.71万	0.00亿	0.000%
2026-07-21	6.890	7.010	7.030	6.370	0.050	0.718%	20.89万	0.00亿	0.000%
2026-07-20	7.190	6.960	7.550	6.810	-0.170	-2.384%	22.13万	0.00亿	0.000%
2026-07-17	7.630	7.130	7.730	7.020	-0.480	-6.307%	16.47万	0.00亿	0.000%
2026-07-16	7.580	7.610	7.860	7.520	-0.090	-1.169%	10.68万	0.00亿	0.000%
2026-07-15	7.790	7.700	7.990	7.650	-0.090	-1.155%	10.84万	0.00亿	0.000%
2026-07-14	7.740	7.790	7.840	7.510	0.040	0.516%	12.73万	0.00亿	0.000%
2026-07-13	8.270	7.750	8.290	7.720	-0.540	-6.514%	14.30万	0.00亿	0.000%
2026-07-10	8.030	8.290	8.660	7.810	0.180	2.219%	16.03万	0.00亿	0.000%
2026-07-09	8.180	8.110	8.250	7.770	-0.020	-0.246%	17.76万	0.00亿	0.000%
2026-07-08	8.380	8.130	8.420	8.070	-0.250	-2.983%	14.56万	0.00亿	0.000%
2026-07-07	8.670	8.380	8.870	8.350	-0.320	-3.678%	11.90万	0.00亿	0.000%
2026-07-06	9.050	8.700	9.180	8.630	-0.350	-3.867%	12.06万	0.00亿	0.000%
2026-07-03	9.130	9.050	9.220	8.820	0.160	1.800%	14.85万	0.00亿	0.000%
2026-07-02	8.810	8.890	9.240	8.740	-0.020	-0.224%	17.50万	0.00亿	0.000%
2026-07-01	8.660	8.910	9.150	8.570	0.150	1.712%	19.71万	0.00亿	0.000%
2026-06-30	8.760	8.760	9.010	8.620	-0.030	-0.341%	16.85万	0.00亿	0.000%
2026-06-29	9.010	8.790	9.120	8.550	-0.210	-2.333%	18.45万	0.00亿	0.000%
2026-06-26	8.910	9.000	9.160	8.760	-0.010	-0.111%	20.36万	0.00亿	0.000%
2026-06-25	9.390	9.010	9.500	8.910	-0.410	-4.352%	23.87万	0.00亿	0.000%
2026-06-24	10.000	9.420	10.240	9.130	-0.500	-5.040%	30.03万	0.00亿	0.000%
2026-06-23	9.480	9.920	10.470	9.430	0.490	5.196%	31.41万	0.00亿	0.000%
2026-06-22	9.300	9.430	9.510	8.000	0.090	0.964%	22.20万	0.00亿	0.000%
2026-06-18	9.730	9.340	9.730	9.300	-0.470	-4.791%	21.97万	0.00亿	0.000%
2026-06-17	10.200	9.810	10.490	9.740	-0.290	-2.871%	24.83万	0.00亿	0.000%
2026-06-16	9.630	10.100	10.180	9.380	0.470	4.881%	20.35万	0.00亿	0.000%
2026-06-15	9.680	9.630	9.850	9.500	0.050	0.522%	16.40万	0.00亿	0.000%
2026-06-12	9.730	9.580	9.990	9.290	0.100	1.055%	21.69万	0.00亿	0.000%
2026-06-11	9.790	9.480	10.720	9.410	-0.340	-3.462%	29.79万	0.00亿	0.000%
2026-06-10	10.350	9.820	10.350	9.720	-0.510	-4.937%	16.83万	0.00亿	0.000%
2026-06-09	10.400	10.330	10.400	9.940	0.060	0.584%	14.41万	0.00亿	0.000%
2026-06-08	10.210	10.270	10.550	10.170	-0.300	-2.838%	17.65万	0.00亿	0.000%
2026-06-05	10.890	10.570	11.000	10.320	-0.220	-2.039%	19.09万	0.00亿	0.000%
2026-06-04	11.000	10.790	11.190	10.500	-0.230	-2.087%	18.83万	0.00亿	0.000%
2026-06-03	11.300	11.020	11.400	10.910	-0.240	-2.131%	19.53万	0.00亿	0.000%
2026-06-02	11.450	11.260	11.510	11.010	-0.150	-1.315%	16.22万	0.00亿	0.000%
2026-06-01	11.240	11.410	11.940	11.190	0.190	1.693%	18.44万	0.00亿	0.000%
2026-05-29	11.590	11.220	11.840	11.140	-0.310	-2.689%	18.84万	0.00亿	0.000%
2026-05-28	11.660	11.530	11.890	11.150	-0.170	-1.453%	25.44万	0.00亿	0.000%
2026-05-27	12.280	11.700	12.300	11.550	-0.250	-2.092%	19.92万	0.00亿	0.000%
2026-05-26	12.360	11.950	12.500	11.470	-0.450	-3.629%	33.67万	0.00亿	0.000%
2026-05-25	13.200	12.400	13.200	12.010	-0.680	-5.199%	32.80万	0.00亿	0.000%
2026-05-22	13.290	13.080	13.540	13.060	-0.200	-1.506%	26.16万	0.00亿	0.000%
2026-05-21	15.860	13.280	16.380	13.140	-2.450	-15.575%	48.58万	0.00亿	0.000%
2026-05-20	16.440	15.730	17.100	15.460	-0.600	-3.674%	30.71万	0.00亿	0.000%
2026-05-19	15.400	16.330	16.410	15.360	0.920	5.970%	25.57万	0.00亿	0.000%
2026-05-18	14.650	15.410	15.470	14.650	0.780	5.332%	17.44万	0.00亿	0.000%
2026-05-15	15.190	14.630	15.370	14.160	-0.610	-4.003%	21.63万	0.00亿	0.000%
2026-05-14	15.740	15.240	16.010	15.200	-0.530	-3.361%	18.99万	0.00亿	0.000%
2026-05-13	16.120	15.770	16.350	15.180	-0.650	-3.959%	31.63万	0.00亿	0.000%
2026-05-12	16.500	16.420	17.170	16.110	0.000	0.000%	26.03万	0.00亿	0.000%
2026-05-11	16.620	16.420	16.770	16.110	0.000	0.000%	20.80万	0.00亿	0.000%
2026-05-08	16.740	16.420	17.100	16.390	-0.360	-2.145%	20.37万	0.00亿	0.000%
2026-05-07	16.980	16.780	17.390	16.520	0.040	0.239%	21.10万	0.00亿	0.000%
2026-05-06	16.460	16.740	17.200	16.130	0.290	1.763%	18.86万	0.00亿	0.000%
2026-04-30	16.220	16.450	16.700	15.980	0.070	0.427%	15.95万	0.00亿	0.000%
2026-04-29	15.920	16.380	16.680	15.490	0.660	4.198%	24.80万	0.00亿	0.000%
2026-04-28	16.630	15.720	16.790	15.640	-0.780	-4.727%	24.21万	0.00亿	0.000%
2026-04-27	16.830	16.500	17.320	16.060	-0.330	-1.961%	21.74万	0.00亿	0.000%
2026-04-24	18.070	16.830	18.070	16.550	-1.070	-5.978%	29.21万	0.00亿	0.000%
2026-04-23	18.200	17.900	18.350	17.550	-0.440	-2.399%	30.99万	0.00亿	0.000%
2026-04-22	17.790	18.340	18.780	17.470	0.920	5.281%	45.86万	0.00亿	0.000%
2026-04-21	16.950	17.420	17.780	16.800	0.410	2.410%	37.89万	0.00亿	0.000%
2026-04-20	15.900	17.010	17.230	15.900	0.730	4.484%	47.12万	0.00亿	0.000%
2026-04-17	16.640	16.280	16.980	15.730	0.120	0.743%	47.70万	0.00亿	0.000%
2026-04-16	15.730	16.160	18.000	15.730	0.110	0.685%	70.42万	0.00亿	0.000%
2026-04-15	13.970	16.050	16.500	13.970	1.880	13.267%	63.72万	0.00亿	0.000%
2026-04-14	13.400	14.170	14.340	12.910	0.540	3.962%	42.98万	0.00亿	0.000%
2026-04-13	12.220	13.630	13.990	12.110	1.240	10.008%	46.27万	0.00亿	0.000%
2026-04-10	12.710	12.390	12.840	12.200	0.000	0.000%	28.83万	0.00亿	0.000%
2026-04-09	12.100	12.790	12.920	11.950	0.000	0.000%	35.12万	0.00亿	0.000%
2026-04-08	12.030	12.300	12.350	11.970	0.000	0.000%	24.12万	0.00亿	0.000%
2026-04-07	11.680	12.000	12.380	11.680	0.000	0.000%	19.09万	0.00亿	0.000%
2026-04-03	12.000	11.810	12.190	11.670	0.000	0.000%	23.84万	0.00亿	0.000%
2026-04-02	12.360	12.190	12.600	11.980	0.000	0.000%	30.91万	0.00亿	0.000%
2026-04-01	12.300	12.450	12.700	11.560	0.000	0.000%	49.36万	0.00亿	0.000%