聆达股份（300125）历史行情

以下为聆达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	8.390	8.460	8.480	8.050	0.080	0.955%	5.80万	0.00亿	0.000%
2026-10-08	8.580	8.380	8.700	8.320	-0.180	-2.103%	4.39万	0.00亿	0.000%
2026-10-07	8.590	8.560	8.740	8.450	0.020	0.234%	294.46万	0.25亿	0.816%
2026-10-06	8.590	8.560	8.740	8.450	0.020	0.234%	294.46万	0.25亿	0.816%
2026-10-05	8.590	8.560	8.740	8.450	0.020	0.234%	294.46万	0.25亿	0.816%
2026-10-02	8.590	8.560	8.740	8.450	0.020	0.234%	294.46万	0.25亿	0.816%
2026-10-01	8.590	8.560	8.740	8.450	0.020	0.234%	294.46万	0.25亿	0.816%
2026-09-30	8.590	8.560	8.740	8.450	0.020	0.234%	2.94万	0.00亿	0.000%
2026-09-29	8.650	8.540	8.660	8.500	-0.050	-0.582%	3.48万	0.00亿	0.000%
2026-09-28	8.820	8.590	8.850	8.510	-0.200	-2.275%	3.59万	0.00亿	0.000%
2026-09-27	8.900	8.790	8.970	8.750	-0.100	-1.125%	364.00万	0.32亿	1.009%
2026-09-24	8.900	8.790	8.970	8.750	-0.100	-1.125%	3.64万	0.00亿	0.000%
2026-09-23	8.960	8.890	9.000	8.800	-0.130	-1.441%	4.10万	0.00亿	0.000%
2026-09-22	9.270	9.020	9.350	8.980	-0.210	-2.275%	6.99万	0.00亿	0.000%
2026-09-21	9.380	9.230	9.420	9.200	-0.080	-0.859%	7.62万	0.00亿	0.000%
2026-09-18	9.440	9.310	9.490	9.230	-0.030	-0.321%	6.47万	0.00亿	0.000%
2026-09-17	9.070	9.340	9.450	9.070	0.180	1.965%	7.14万	0.00亿	0.000%
2026-09-16	8.990	9.160	9.190	8.950	0.110	1.215%	6.23万	0.00亿	0.000%
2026-09-15	9.350	9.050	9.420	9.000	-0.380	-4.030%	7.67万	0.00亿	0.000%
2026-09-14	9.330	9.430	9.580	9.310	0.020	0.213%	9.30万	0.00亿	0.000%
2026-09-11	9.270	9.410	9.510	8.960	0.080	0.857%	10.96万	0.00亿	0.000%
2026-09-10	9.200	9.330	9.650	9.130	0.110	1.193%	11.96万	0.00亿	0.000%
2026-09-09	9.200	9.220	9.280	9.060	0.070	0.765%	5.64万	0.00亿	0.000%
2026-09-08	9.210	9.150	9.340	9.100	-0.070	-0.759%	4.86万	0.00亿	0.000%
2026-09-07	9.400	9.220	9.410	9.140	-0.120	-1.285%	7.56万	0.00亿	0.000%
2026-09-04	9.360	9.340	9.410	9.210	0.030	0.322%	7.09万	0.00亿	0.000%
2026-09-03	9.500	9.310	9.580	9.290	-0.180	-1.897%	5.81万	0.00亿	0.000%
2026-09-02	9.640	9.490	9.640	9.450	-0.200	-2.064%	5.58万	0.00亿	0.000%
2026-09-01	9.850	9.690	9.860	9.550	-0.010	-0.103%	6.85万	0.00亿	0.000%
2026-08-31	9.500	9.700	9.760	9.360	0.010	0.103%	7.99万	0.00亿	0.000%
2026-08-28	10.200	9.690	10.200	9.640	-0.430	-4.249%	16.52万	0.00亿	0.000%
2026-08-27	10.010	10.120	10.160	9.730	0.120	1.200%	15.38万	0.00亿	0.000%
2026-08-26	9.590	10.000	10.190	9.590	0.480	5.042%	17.62万	0.00亿	0.000%
2026-08-25	8.630	9.520	9.730	8.550	0.880	10.185%	19.13万	0.00亿	0.000%
2026-08-24	8.600	8.640	8.740	8.360	0.130	1.528%	6.03万	0.00亿	0.000%
2026-08-21	8.260	8.510	8.590	8.170	0.220	2.654%	6.03万	0.00亿	0.000%
2026-08-20	8.260	8.290	8.420	8.190	0.160	1.968%	6.55万	0.00亿	0.000%
2026-08-19	8.750	8.130	8.760	8.110	-0.670	-7.614%	8.48万	0.00亿	0.000%
2026-08-18	8.780	8.800	9.050	8.750	-0.010	-0.114%	8.31万	0.00亿	0.000%
2026-08-17	8.960	8.810	9.060	8.630	-0.090	-1.011%	9.65万	0.00亿	0.000%
2026-08-14	8.980	8.900	9.150	8.770	0.000	0.000%	8.30万	0.00亿	0.000%
2026-08-13	9.260	8.900	9.340	8.890	-0.320	-3.471%	10.54万	0.00亿	0.000%
2026-08-12	9.410	9.220	9.480	9.120	-0.280	-2.947%	11.12万	0.00亿	0.000%
2026-08-11	9.220	9.500	9.760	8.980	0.040	0.423%	18.28万	0.00亿	0.000%
2026-08-10	9.400	9.460	10.400	9.380	-0.310	-3.173%	20.69万	0.00亿	0.000%
2026-08-07	9.880	9.770	10.550	9.500	0.890	10.023%	33.42万	0.00亿	0.000%
2026-08-05	8.610	8.880	8.970	8.580	0.200	2.304%	3.12万	0.00亿	0.000%
2026-08-04	8.650	8.680	8.780	8.540	0.090	1.048%	2.82万	0.00亿	0.000%
2026-08-03	8.180	8.590	8.680	8.140	0.410	5.012%	4.89万	0.00亿	0.000%
2026-07-31	8.050	8.180	8.270	8.050	0.160	1.995%	2.79万	0.00亿	0.000%
2026-07-30	8.220	8.020	8.310	7.970	-0.300	-3.606%	3.69万	0.00亿	0.000%
2026-07-29	7.810	8.320	8.430	7.670	0.510	6.530%	5.82万	0.00亿	0.000%
2026-07-28	7.770	7.810	8.010	7.740	-0.050	-0.636%	2.83万	0.00亿	0.000%
2026-07-27	7.750	7.860	7.920	7.650	0.110	1.419%	2.34万	0.00亿	0.000%
2026-07-24	7.840	7.750	8.020	7.720	-0.150	-1.899%	2.26万	0.00亿	0.000%
2026-07-23	7.580	7.900	7.950	7.580	0.310	4.084%	3.76万	0.00亿	0.000%
2026-07-22	7.450	7.590	7.820	7.450	-0.040	-0.524%	2.96万	0.00亿	0.000%
2026-07-21	7.400	7.630	7.650	6.900	0.160	2.142%	5.56万	0.00亿	0.000%
2026-07-20	8.070	7.470	8.100	7.350	-0.600	-7.435%	5.19万	0.00亿	0.000%
2026-07-17	8.050	8.070	8.400	7.830	-0.010	-0.124%	5.51万	0.00亿	0.000%
2026-07-16	8.150	8.080	8.200	8.010	-0.130	-1.583%	3.62万	0.00亿	0.000%
2026-07-15	8.160	8.210	8.340	8.100	0.040	0.490%	2.92万	0.00亿	0.000%
2026-07-14	7.930	8.170	8.230	7.860	0.240	3.026%	4.56万	0.00亿	0.000%
2026-07-13	8.400	7.930	8.400	7.850	-0.500	-5.931%	5.83万	0.00亿	0.000%
2026-07-10	8.430	8.430	8.580	8.300	0.060	0.717%	3.75万	0.00亿	0.000%
2026-07-09	9.050	8.370	9.050	8.200	-0.650	-7.206%	9.01万	0.00亿	0.000%
2026-07-08	9.170	9.020	9.230	8.990	-0.140	-1.528%	2.74万	0.00亿	0.000%
2026-07-07	9.410	9.160	9.410	9.110	-0.230	-2.449%	2.71万	0.00亿	0.000%
2026-07-06	9.510	9.390	9.640	9.310	-0.210	-2.187%	4.26万	0.00亿	0.000%
2026-07-03	9.400	9.600	9.670	9.400	0.220	2.345%	3.97万	0.00亿	0.000%
2026-07-02	9.110	9.380	9.680	9.090	0.210	2.290%	6.06万	0.00亿	0.000%
2026-07-01	9.070	9.170	9.330	9.070	0.110	1.214%	3.96万	0.00亿	0.000%
2026-06-30	9.010	9.060	9.270	8.930	-0.220	-2.371%	4.40万	0.00亿	0.000%
2026-06-29	9.500	9.280	9.630	9.130	-0.220	-2.316%	4.29万	0.00亿	0.000%
2026-06-26	9.190	9.500	9.650	9.130	0.240	2.592%	5.56万	0.00亿	0.000%
2026-06-25	9.450	9.260	9.580	9.040	-0.170	-1.803%	3.91万	0.00亿	0.000%
2026-06-24	9.510	9.430	9.590	9.200	-0.020	-0.212%	3.46万	0.00亿	0.000%
2026-06-23	9.550	9.450	9.690	9.400	-0.190	-1.971%	3.52万	0.00亿	0.000%
2026-06-22	9.850	9.640	9.990	9.620	-0.300	-3.018%	5.36万	0.00亿	0.000%
2026-06-18	9.600	9.940	10.080	9.430	0.340	3.542%	6.32万	0.00亿	0.000%
2026-06-17	9.770	9.600	9.930	9.480	-0.210	-2.141%	6.08万	0.00亿	0.000%
2026-06-16	8.930	9.810	9.970	8.850	0.810	9.000%	9.01万	0.00亿	0.000%
2026-06-15	9.150	9.000	9.300	8.980	-0.040	-0.442%	5.35万	0.00亿	0.000%
2026-06-12	9.040	9.040	9.140	8.850	0.140	1.573%	4.07万	0.00亿	0.000%
2026-06-11	8.960	8.900	9.080	8.750	-0.130	-1.440%	3.48万	0.00亿	0.000%
2026-06-10	9.440	9.030	9.590	8.680	-0.290	-3.112%	7.95万	0.00亿	0.000%
2026-06-09	9.340	9.320	9.380	9.180	0.170	1.858%	3.88万	0.00亿	0.000%
2026-06-08	9.420	9.150	9.590	9.010	-0.470	-4.886%	7.04万	0.00亿	0.000%
2026-06-05	9.750	9.620	9.870	9.230	0.030	0.313%	8.18万	0.00亿	0.000%
2026-06-04	9.520	9.590	9.950	9.320	-0.090	-0.930%	7.24万	0.00亿	0.000%
2026-06-03	10.520	9.680	10.520	9.140	-0.910	-8.593%	14.46万	0.00亿	0.000%
2026-06-02	10.680	10.590	10.720	10.400	-0.010	-0.094%	2.97万	0.00亿	0.000%
2026-06-01	10.550	10.600	10.690	10.430	0.040	0.379%	3.99万	0.00亿	0.000%
2026-05-29	10.880	10.560	11.020	10.400	-0.320	-2.941%	6.39万	0.00亿	0.000%
2026-05-28	10.990	10.880	11.000	10.650	-0.040	-0.366%	4.51万	0.00亿	0.000%
2026-05-27	11.100	10.920	11.250	10.900	-0.220	-1.975%	6.65万	0.00亿	0.000%
2026-05-26	11.030	11.140	11.250	10.790	0.120	1.089%	8.62万	0.00亿	0.000%
2026-05-25	10.640	11.020	11.040	10.410	0.380	3.571%	8.96万	0.00亿	0.000%
2026-05-22	10.230	10.640	10.730	10.170	0.410	4.008%	6.28万	0.00亿	0.000%
2026-05-21	10.720	10.230	10.720	10.220	-0.370	-3.491%	4.95万	0.00亿	0.000%
2026-05-20	10.500	10.600	10.640	10.100	0.180	1.727%	7.07万	0.00亿	0.000%
2026-05-19	10.050	10.420	10.500	10.040	0.380	3.785%	6.64万	0.00亿	0.000%
2026-05-18	10.010	10.040	10.220	10.010	-0.250	-2.430%	5.98万	0.00亿	0.000%
2026-05-15	10.560	10.290	10.650	10.180	-0.310	-2.925%	8.00万	0.00亿	0.000%
2026-05-14	10.890	10.600	11.000	10.550	-0.290	-2.663%	8.44万	0.00亿	0.000%
2026-05-13	10.490	10.890	11.370	10.280	0.400	3.813%	14.20万	0.00亿	0.000%
2026-05-12	10.540	10.490	10.670	10.210	0.050	0.479%	9.85万	0.00亿	0.000%
2026-05-11	10.080	10.440	10.540	10.020	0.360	3.571%	10.03万	0.00亿	0.000%
2026-05-08	9.860	10.080	10.100	9.800	0.260	2.648%	7.99万	0.00亿	0.000%
2026-05-07	9.550	9.820	9.870	9.420	0.260	2.720%	8.38万	0.00亿	0.000%
2026-05-06	9.830	9.560	9.950	9.550	-0.260	-2.648%	9.39万	0.00亿	0.000%
2026-04-30	9.590	9.820	9.990	9.430	0.280	2.935%	9.46万	0.00亿	0.000%
2026-04-29	9.380	9.540	9.610	9.350	0.160	1.706%	5.17万	0.00亿	0.000%
2026-04-28	9.440	9.380	9.640	9.280	-0.060	-0.636%	5.40万	0.00亿	0.000%
2026-04-27	9.590	9.440	9.670	9.420	-0.220	-2.277%	5.15万	0.00亿	0.000%
2026-04-24	9.460	9.660	9.710	9.330	0.190	2.006%	6.62万	0.00亿	0.000%
2026-04-23	9.720	9.470	9.720	9.420	-0.250	-2.572%	6.58万	0.00亿	0.000%
2026-04-22	9.690	9.720	9.790	9.510	-0.140	-1.420%	8.09万	0.00亿	0.000%
2026-04-21	9.300	9.860	9.930	9.210	0.490	5.229%	11.60万	0.00亿	0.000%
2026-04-20	9.520	9.370	9.680	9.300	-0.230	-2.396%	7.61万	0.00亿	0.000%
2026-04-17	9.420	9.600	9.760	9.370	0.200	2.128%	10.74万	0.00亿	0.000%
2026-04-16	9.250	9.400	9.430	9.150	0.200	2.174%	8.05万	0.00亿	0.000%
2026-04-15	9.030	9.200	9.290	8.940	0.160	1.770%	8.34万	0.00亿	0.000%
2026-04-14	9.050	9.040	9.120	8.820	0.070	0.780%	8.57万	0.00亿	0.000%
2026-04-13	8.890	8.970	9.240	8.760	0.000	0.000%	9.34万	0.00亿	0.000%
2026-04-10	8.740	8.980	9.000	8.720	0.000	0.000%	6.78万	0.00亿	0.000%
2026-04-09	8.600	8.750	8.830	8.560	0.000	0.000%	5.44万	0.00亿	0.000%
2026-04-08	8.680	8.650	8.760	8.580	0.000	0.000%	3.99万	0.00亿	0.000%
2026-04-07	8.230	8.490	8.540	8.230	0.000	0.000%	3.87万	0.00亿	0.000%
2026-04-03	8.480	8.320	8.500	8.300	0.000	0.000%	4.89万	0.00亿	0.000%
2026-04-02	8.650	8.500	8.820	8.480	0.000	0.000%	4.90万	0.00亿	0.000%
2026-04-01	8.750	8.650	8.830	8.570	0.000	0.000%	5.25万	0.00亿	0.000%