联建光电（300269）历史行情
以下为联建光电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 | 4.540 | 4.540 | 4.550 | 4.290 | 0.060 | 1.339% | 2,346.16万 | 1.04亿 | 4.463% |
| 2026-10-08 | 4.600 | 4.480 | 4.730 | 4.440 | -0.080 | -1.754% | 30.88万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.710 | 4.560 | 4.950 | 4.550 | -0.060 | -1.299% | 4,027.33万 | 1.89亿 | 7.662% |
| 2026-10-06 | 4.710 | 4.560 | 4.950 | 4.550 | -0.060 | -1.299% | 4,027.33万 | 1.89亿 | 7.662% |
| 2026-10-05 | 4.710 | 4.560 | 4.950 | 4.550 | -0.060 | -1.299% | 4,027.33万 | 1.89亿 | 7.662% |
| 2026-10-02 | 4.710 | 4.560 | 4.950 | 4.550 | -0.060 | -1.299% | 4,027.33万 | 1.89亿 | 7.662% |
| 2026-10-01 | 4.710 | 4.560 | 4.950 | 4.550 | -0.060 | -1.299% | 4,027.33万 | 1.89亿 | 7.662% |
| 2026-09-30 | 4.710 | 4.560 | 4.950 | 4.550 | -0.060 | -1.299% | 40.27万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.520 | 4.620 | 4.700 | 4.440 | -0.180 | -3.750% | 39.80万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.530 | 4.800 | 5.200 | 4.530 | 0.260 | 5.727% | 51.39万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.550 | 4.540 | 4.620 | 4.500 | -0.030 | -0.656% | 1,086.24万 | 0.49亿 | 2.066% |
| 2026-09-24 | 4.550 | 4.540 | 4.620 | 4.500 | -0.030 | -0.656% | 10.86万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.680 | 4.570 | 4.810 | 4.550 | -0.130 | -2.766% | 13.58万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.780 | 4.700 | 4.800 | 4.670 | -0.030 | -0.634% | 10.29万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.650 | 4.730 | 4.770 | 4.630 | 0.100 | 2.160% | 12.25万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.740 | 4.630 | 4.760 | 4.620 | -0.050 | -1.068% | 12.25万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.730 | 4.680 | 4.740 | 4.600 | -0.020 | -0.426% | 10.06万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.650 | 4.700 | 4.770 | 4.590 | 0.050 | 1.075% | 12.26万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.850 | 4.650 | 4.870 | 4.650 | -0.210 | -4.321% | 10.41万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.820 | 4.860 | 4.900 | 4.800 | -0.010 | -0.205% | 8.61万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.980 | 4.870 | 4.980 | 4.760 | -0.100 | -2.012% | 12.36万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.970 | 4.970 | 5.060 | 4.910 | -0.030 | -0.600% | 13.21万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.060 | 5.000 | 5.070 | 4.990 | -0.070 | -1.381% | 9.51万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.060 | 5.070 | 5.090 | 5.010 | 0.030 | 0.595% | 7.64万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.020 | 5.040 | 5.090 | 4.990 | 0.020 | 0.398% | 9.35万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.080 | 5.020 | 5.150 | 5.000 | -0.020 | -0.397% | 10.87万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.170 | 5.040 | 5.180 | 5.030 | -0.100 | -1.946% | 11.65万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.130 | 5.140 | 5.170 | 5.070 | -0.020 | -0.388% | 11.04万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.110 | 5.160 | 5.180 | 5.060 | 0.080 | 1.575% | 15.53万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.930 | 5.080 | 5.100 | 4.910 | 0.100 | 2.008% | 14.93万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.960 | 4.980 | 5.020 | 4.900 | 0.010 | 0.201% | 13.76万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.880 | 4.970 | 5.050 | 4.880 | 0.070 | 1.429% | 21.78万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.880 | 4.900 | 4.970 | 4.860 | 0.030 | 0.616% | 16.42万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.650 | 4.870 | 4.910 | 4.550 | 0.100 | 2.096% | 17.47万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.820 | 4.770 | 4.900 | 4.690 | -0.050 | -1.037% | 11.66万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.720 | 4.820 | 4.840 | 4.610 | 0.060 | 1.261% | 11.51万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.710 | 4.760 | 4.790 | 4.660 | 0.090 | 1.927% | 10.53万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.880 | 4.670 | 4.900 | 4.660 | -0.240 | -4.888% | 15.22万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.960 | 4.910 | 4.990 | 4.810 | 0.000 | 0.000% | 15.00万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.800 | 4.910 | 4.930 | 4.740 | 0.100 | 2.079% | 11.32万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.840 | 4.810 | 4.860 | 4.720 | 0.000 | 0.000% | 11.57万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.020 | 4.810 | 5.040 | 4.810 | -0.140 | -2.828% | 15.06万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.860 | 4.950 | 4.960 | 4.860 | 0.060 | 1.227% | 12.38万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.880 | 4.890 | 4.950 | 4.740 | 0.030 | 0.617% | 17.20万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.750 | 4.860 | 4.870 | 4.650 | 0.130 | 2.748% | 18.44万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.790 | 4.730 | 4.800 | 4.590 | -0.040 | -0.839% | 18.24万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.730 | 4.770 | 4.820 | 4.640 | 0.030 | 0.633% | 18.28万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.750 | 4.740 | 4.780 | 4.680 | 0.050 | 1.066% | 18.98万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.600 | 4.690 | 4.710 | 4.590 | 0.100 | 2.179% | 16.74万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.520 | 4.590 | 4.600 | 4.440 | 0.130 | 2.915% | 19.04万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.350 | 4.460 | 4.540 | 4.340 | 0.190 | 4.450% | 27.26万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.390 | 4.270 | 4.520 | 4.270 | -0.180 | -4.045% | 23.39万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.350 | 4.450 | 4.450 | 4.270 | 0.050 | 1.136% | 26.60万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.280 | 4.400 | 4.630 | 4.230 | 0.090 | 2.088% | 33.98万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.180 | 4.310 | 4.340 | 4.120 | 0.150 | 3.606% | 17.63万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.250 | 4.160 | 4.260 | 4.150 | -0.150 | -3.480% | 14.96万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.140 | 4.310 | 4.330 | 4.140 | 0.140 | 3.357% | 21.24万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.280 | 4.170 | 4.340 | 4.150 | -0.140 | -3.248% | 20.67万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.250 | 4.310 | 4.350 | 3.890 | 0.070 | 1.651% | 29.43万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.480 | 4.240 | 4.590 | 4.180 | -0.200 | -4.505% | 26.28万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.760 | 4.440 | 4.840 | 4.380 | -0.360 | -7.500% | 31.98万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.610 | 4.800 | 4.940 | 4.580 | 0.120 | 2.564% | 29.10万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.800 | 4.680 | 4.920 | 4.660 | -0.140 | -2.905% | 21.88万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.710 | 4.820 | 4.850 | 4.530 | 0.060 | 1.261% | 25.22万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.160 | 4.760 | 5.160 | 4.740 | -0.440 | -8.462% | 32.12万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.070 | 5.200 | 5.420 | 5.000 | 0.070 | 1.365% | 42.00万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.860 | 5.130 | 5.160 | 4.810 | 0.230 | 4.694% | 39.98万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.900 | 4.900 | 5.100 | 4.770 | -0.040 | -0.810% | 33.46万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.220 | 4.940 | 5.250 | 4.900 | -0.340 | -6.439% | 33.13万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.450 | 5.280 | 5.520 | 5.270 | -0.210 | -3.825% | 31.64万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.720 | 5.490 | 5.730 | 5.420 | -0.280 | -4.853% | 50.16万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.880 | 5.770 | 6.040 | 5.740 | -0.400 | -6.483% | 75.11万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.880 | 6.170 | 6.500 | 5.600 | 0.660 | 11.978% | 126.44万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.580 | 5.510 | 5.510 | 4.560 | 0.920 | 20.044% | 32.61万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.650 | 4.590 | 4.820 | 4.470 | -0.140 | -2.960% | 24.38万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.640 | 4.730 | 4.990 | 4.590 | 0.000 | 0.000% | 29.24万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.890 | 4.730 | 4.920 | 4.680 | -0.160 | -3.272% | 20.24万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.040 | 4.890 | 5.070 | 4.760 | -0.150 | -2.976% | 19.83万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.980 | 5.040 | 5.120 | 4.900 | 0.060 | 1.205% | 22.60万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.930 | 4.980 | 4.980 | 4.740 | 0.100 | 2.049% | 23.61万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.100 | 4.880 | 5.120 | 4.850 | -0.240 | -4.688% | 24.41万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.190 | 5.120 | 5.390 | 5.100 | -0.100 | -1.916% | 25.28万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.090 | 5.220 | 5.260 | 4.960 | 0.100 | 1.953% | 25.16万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.960 | 5.120 | 5.230 | 4.880 | 0.250 | 5.133% | 27.77万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.870 | 4.870 | 5.040 | 4.790 | 0.020 | 0.412% | 21.64万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.900 | 4.850 | 4.940 | 4.750 | -0.080 | -1.623% | 21.92万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.110 | 4.930 | 5.120 | 4.870 | -0.220 | -4.272% | 22.29万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.170 | 5.150 | 5.240 | 5.080 | 0.000 | 0.000% | 20.84万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.170 | 5.150 | 5.470 | 5.090 | -0.200 | -3.738% | 28.15万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.210 | 5.350 | 5.500 | 5.120 | 0.100 | 1.905% | 28.87万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.220 | 5.250 | 5.330 | 5.180 | -0.030 | -0.568% | 16.42万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.380 | 5.280 | 5.470 | 5.210 | -0.100 | -1.859% | 16.36万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.460 | 5.380 | 5.500 | 5.270 | -0.080 | -1.465% | 17.29万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.210 | 5.460 | 5.540 | 5.190 | 0.220 | 4.198% | 30.97万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.500 | 5.240 | 5.550 | 5.200 | -0.280 | -5.072% | 25.14万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.490 | 5.520 | 5.560 | 5.350 | 0.010 | 0.181% | 25.81万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.670 | 5.510 | 5.890 | 5.430 | -0.210 | -3.671% | 35.00万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.700 | 5.720 | 5.980 | 5.640 | -0.040 | -0.694% | 32.74万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.860 | 5.760 | 5.960 | 5.690 | -0.050 | -0.861% | 35.13万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.090 | 5.810 | 6.140 | 5.590 | -0.390 | -6.290% | 58.24万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.270 | 6.200 | 6.800 | 6.130 | 0.230 | 3.853% | 73.57万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.090 | 5.970 | 6.120 | 5.850 | -0.160 | -2.610% | 19.44万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.050 | 6.130 | 6.160 | 5.940 | 0.080 | 1.322% | 21.16万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.870 | 6.050 | 6.120 | 5.830 | 0.160 | 2.716% | 22.65万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.000 | 5.890 | 6.040 | 5.820 | -0.110 | -1.833% | 24.50万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.340 | 6.000 | 6.340 | 6.000 | -0.270 | -4.306% | 27.04万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.250 | 6.270 | 6.330 | 6.180 | 0.040 | 0.642% | 17.56万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.430 | 6.230 | 6.430 | 6.190 | -0.210 | -3.261% | 23.61万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.480 | 6.440 | 6.650 | 6.420 | -0.020 | -0.310% | 24.11万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.300 | 6.460 | 6.500 | 6.180 | 0.160 | 2.540% | 25.56万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.250 | 6.300 | 6.320 | 6.210 | 0.020 | 0.318% | 23.95万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.360 | 6.280 | 6.410 | 6.230 | -0.020 | -0.317% | 22.93万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.260 | 6.300 | 6.330 | 6.180 | 0.040 | 0.639% | 18.01万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.140 | 6.260 | 6.370 | 6.120 | 0.080 | 1.294% | 26.23万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.580 | 6.180 | 6.590 | 6.100 | -0.700 | -10.174% | 44.12万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.600 | 6.880 | 6.890 | 6.580 | 0.180 | 2.687% | 20.55万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.740 | 6.700 | 6.830 | 6.530 | -0.140 | -2.047% | 25.46万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.360 | 6.840 | 7.380 | 6.770 | -0.520 | -7.065% | 46.43万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.340 | 7.360 | 7.410 | 7.230 | -0.010 | -0.136% | 20.57万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.500 | 7.370 | 7.510 | 7.270 | -0.160 | -2.125% | 23.19万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.350 | 7.530 | 7.580 | 7.310 | 0.120 | 1.619% | 25.09万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.470 | 7.410 | 7.500 | 7.290 | -0.020 | -0.269% | 26.93万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.280 | 7.430 | 7.450 | 7.150 | 0.160 | 2.201% | 27.00万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.370 | 7.270 | 7.430 | 7.230 | -0.090 | -1.223% | 21.27万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.470 | 7.360 | 7.490 | 7.230 | -0.020 | -0.271% | 22.27万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.350 | 7.380 | 7.380 | 7.220 | 0.000 | 0.000% | 16.65万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.480 | 7.350 | 7.520 | 7.340 | 0.000 | 0.000% | 23.78万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.510 | 7.380 | 7.560 | 7.290 | 0.000 | 0.000% | 30.71万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.210 | 7.630 | 7.640 | 7.190 | 0.000 | 0.000% | 48.62万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.030 | 7.020 | 7.050 | 6.910 | 0.000 | 0.000% | 17.97万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.110 | 7.000 | 7.140 | 6.970 | 0.000 | 0.000% | 20.65万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.280 | 7.060 | 7.340 | 7.010 | 0.000 | 0.000% | 24.74万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.500 | 7.320 | 7.550 | 7.210 | 0.000 | 0.000% | 27.07万 | 0.00亿 | 0.000% |