联创股份（300343）历史行情
以下为联创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 | 5.170 | 5.400 | 5.560 | 5.100 | 0.220 | 4.247% | 2,383.39万 | 1.29亿 | 2.237% |
| 2026-10-08 | 5.190 | 5.180 | 5.230 | 5.150 | 0.030 | 0.583% | 9.62万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.200 | 5.150 | 5.220 | 5.150 | -0.020 | -0.387% | 726.37万 | 0.38亿 | 0.682% |
| 2026-10-06 | 5.200 | 5.150 | 5.220 | 5.150 | -0.020 | -0.387% | 726.37万 | 0.38亿 | 0.682% |
| 2026-10-05 | 5.200 | 5.150 | 5.220 | 5.150 | -0.020 | -0.387% | 726.37万 | 0.38亿 | 0.682% |
| 2026-10-02 | 5.200 | 5.150 | 5.220 | 5.150 | -0.020 | -0.387% | 726.37万 | 0.38亿 | 0.682% |
| 2026-10-01 | 5.200 | 5.150 | 5.220 | 5.150 | -0.020 | -0.387% | 726.37万 | 0.38亿 | 0.682% |
| 2026-09-30 | 5.200 | 5.150 | 5.220 | 5.150 | -0.020 | -0.387% | 7.26万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.220 | 5.170 | 5.230 | 5.170 | 0.000 | 0.000% | 7.11万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.320 | 5.170 | 5.330 | 5.150 | -0.160 | -3.002% | 9.99万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.330 | 5.330 | 5.370 | 5.320 | -0.030 | -0.560% | 579.70万 | 0.31亿 | 0.544% |
| 2026-09-24 | 5.330 | 5.330 | 5.370 | 5.320 | -0.030 | -0.560% | 5.80万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.460 | 5.360 | 5.460 | 5.350 | -0.110 | -2.011% | 11.31万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.500 | 5.470 | 5.540 | 5.470 | -0.040 | -0.726% | 10.78万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.510 | 5.510 | 5.560 | 5.470 | 0.010 | 0.182% | 12.47万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.540 | 5.500 | 5.540 | 5.450 | -0.020 | -0.362% | 10.73万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.670 | 5.520 | 5.670 | 5.480 | 0.040 | 0.730% | 13.17万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.380 | 5.480 | 5.480 | 5.320 | 0.100 | 1.859% | 9.31万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.460 | 5.380 | 5.470 | 5.370 | -0.050 | -0.921% | 7.18万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.440 | 5.430 | 5.520 | 5.420 | -0.050 | -0.912% | 7.24万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.530 | 5.480 | 5.530 | 5.370 | -0.100 | -1.792% | 13.98万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.640 | 5.580 | 5.640 | 5.570 | -0.090 | -1.587% | 9.20万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.660 | 5.670 | 5.710 | 5.610 | 0.020 | 0.354% | 11.22万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.630 | 5.650 | 5.670 | 5.600 | 0.030 | 0.534% | 11.16万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.580 | 5.620 | 5.640 | 5.580 | 0.010 | 0.178% | 9.42万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.680 | 5.610 | 5.710 | 5.580 | -0.060 | -1.058% | 15.30万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.700 | 5.670 | 5.760 | 5.660 | -0.030 | -0.526% | 13.18万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.850 | 5.700 | 5.850 | 5.690 | -0.170 | -2.896% | 16.84万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.810 | 5.870 | 5.900 | 5.810 | 0.050 | 0.859% | 17.27万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.770 | 5.820 | 5.850 | 5.760 | -0.030 | -0.513% | 15.63万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.830 | 5.850 | 5.940 | 5.760 | 0.020 | 0.343% | 25.81万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.690 | 5.830 | 5.920 | 5.650 | 0.160 | 2.822% | 27.30万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.670 | 5.670 | 5.720 | 5.630 | -0.020 | -0.351% | 12.34万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.600 | 5.690 | 5.690 | 5.580 | 0.060 | 1.066% | 14.89万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.700 | 5.630 | 5.750 | 5.580 | -0.100 | -1.745% | 15.42万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.720 | 5.730 | 5.780 | 5.660 | -0.100 | -1.715% | 17.45万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.940 | 5.830 | 6.000 | 5.810 | -0.200 | -3.317% | 32.44万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.800 | 6.030 | 6.190 | 5.680 | 0.190 | 3.253% | 60.45万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.070 | 5.840 | 6.070 | 5.830 | -0.230 | -3.789% | 27.65万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.110 | 6.070 | 6.170 | 6.050 | 0.040 | 0.663% | 21.74万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.100 | 6.030 | 6.140 | 6.020 | -0.100 | -1.631% | 23.13万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.030 | 6.130 | 6.200 | 6.010 | 0.090 | 1.490% | 31.40万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.040 | 6.040 | 6.090 | 6.010 | -0.010 | -0.165% | 15.56万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.100 | 6.050 | 6.170 | 6.010 | -0.100 | -1.626% | 24.20万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.120 | 6.150 | 6.190 | 6.020 | 0.040 | 0.655% | 23.69万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.140 | 6.110 | 6.220 | 6.020 | -0.180 | -2.862% | 39.07万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.920 | 6.290 | 6.390 | 5.810 | 0.350 | 5.892% | 66.56万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.850 | 5.940 | 6.010 | 5.800 | 0.070 | 1.193% | 32.33万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.830 | 5.870 | 5.940 | 5.800 | 0.020 | 0.342% | 29.11万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.800 | 5.850 | 5.880 | 5.760 | 0.010 | 0.171% | 14.94万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.760 | 5.840 | 5.870 | 5.700 | 0.190 | 3.363% | 22.16万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.760 | 5.650 | 5.860 | 5.630 | -0.170 | -2.921% | 19.30万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.720 | 5.820 | 5.870 | 5.610 | 0.060 | 1.042% | 22.80万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.680 | 5.760 | 5.860 | 5.650 | -0.020 | -0.346% | 20.23万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.600 | 5.780 | 5.800 | 5.550 | 0.080 | 1.404% | 21.56万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.900 | 5.700 | 6.040 | 5.700 | -0.320 | -5.316% | 25.24万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.810 | 6.020 | 6.080 | 5.800 | 0.170 | 2.906% | 27.13万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.800 | 5.850 | 6.130 | 5.760 | 0.020 | 0.343% | 34.92万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.760 | 5.830 | 5.870 | 5.600 | -0.020 | -0.342% | 31.30万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.730 | 5.850 | 5.870 | 5.450 | 0.240 | 4.278% | 38.02万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.400 | 5.610 | 5.890 | 5.350 | 0.200 | 3.697% | 42.06万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.520 | 5.410 | 5.540 | 5.390 | -0.190 | -3.393% | 19.65万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.430 | 5.600 | 5.730 | 5.430 | 0.120 | 2.190% | 24.22万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.450 | 5.480 | 5.550 | 5.310 | 0.110 | 2.048% | 22.28万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.610 | 5.370 | 5.650 | 5.360 | -0.340 | -5.954% | 26.48万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.700 | 5.710 | 5.840 | 5.680 | -0.030 | -0.523% | 37.06万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.700 | 5.740 | 5.790 | 5.530 | -0.040 | -0.692% | 33.87万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.050 | 5.780 | 6.070 | 5.740 | -0.250 | -4.146% | 35.67万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.270 | 6.030 | 6.320 | 5.950 | -0.270 | -4.286% | 43.23万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.620 | 6.300 | 6.690 | 6.260 | -0.380 | -5.689% | 53.55万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.960 | 6.680 | 7.300 | 6.610 | -0.280 | -4.023% | 88.37万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.750 | 6.960 | 7.430 | 6.750 | 0.160 | 2.353% | 136.77万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.700 | 6.800 | 6.800 | 5.700 | 1.130 | 19.929% | 92.79万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.760 | 5.670 | 5.840 | 5.630 | -0.220 | -3.735% | 30.59万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.320 | 5.890 | 6.150 | 5.320 | 0.610 | 11.553% | 49.91万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.630 | 5.280 | 5.630 | 5.260 | -0.400 | -7.042% | 29.38万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.950 | 5.680 | 5.990 | 5.680 | -0.350 | -5.804% | 27.42万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.880 | 6.030 | 6.200 | 5.760 | 0.130 | 2.203% | 31.13万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.050 | 5.900 | 6.110 | 5.880 | -0.280 | -4.531% | 27.69万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.800 | 6.180 | 6.210 | 5.610 | 0.250 | 4.216% | 47.16万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.190 | 5.930 | 6.260 | 5.890 | -0.370 | -5.873% | 41.41万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.500 | 6.300 | 6.520 | 6.160 | -0.280 | -4.255% | 38.75万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.770 | 6.580 | 6.870 | 6.430 | 0.120 | 1.858% | 69.29万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.500 | 6.460 | 6.540 | 6.370 | -0.010 | -0.155% | 11.79万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.360 | 6.470 | 6.550 | 6.290 | -0.020 | -0.308% | 13.22万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.200 | 6.490 | 6.620 | 6.060 | 0.260 | 4.173% | 21.56万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.180 | 6.230 | 6.290 | 6.090 | 0.100 | 1.631% | 11.15万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.250 | 6.130 | 6.420 | 6.000 | -0.380 | -5.837% | 20.32万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.450 | 6.510 | 6.570 | 6.390 | -0.050 | -0.762% | 14.08万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.640 | 6.560 | 6.670 | 6.410 | -0.120 | -1.796% | 16.57万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.950 | 6.680 | 6.950 | 6.640 | -0.250 | -3.608% | 21.00万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.960 | 6.930 | 6.970 | 6.820 | -0.050 | -0.716% | 15.66万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.670 | 6.980 | 6.990 | 6.650 | 0.230 | 3.407% | 21.92万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.600 | 6.750 | 6.750 | 6.580 | 0.140 | 2.118% | 17.47万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.430 | 6.610 | 6.610 | 6.430 | 0.160 | 2.481% | 15.35万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.480 | 6.450 | 6.580 | 6.390 | -0.120 | -1.826% | 18.61万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.700 | 6.570 | 6.770 | 6.480 | -0.210 | -3.097% | 22.73万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.870 | 6.780 | 6.910 | 6.730 | -0.120 | -1.739% | 19.21万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.710 | 6.900 | 6.920 | 6.620 | 0.250 | 3.759% | 23.00万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.930 | 6.650 | 6.970 | 6.630 | -0.270 | -3.902% | 28.42万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.000 | 6.920 | 7.000 | 6.840 | -0.130 | -1.844% | 22.46万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.050 | 7.050 | 7.080 | 6.870 | 0.050 | 0.714% | 17.30万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.240 | 7.000 | 7.240 | 6.970 | -0.290 | -3.978% | 30.41万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.190 | 7.290 | 7.380 | 7.140 | 0.190 | 2.676% | 32.12万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.350 | 7.100 | 7.440 | 7.100 | -0.180 | -2.473% | 24.52万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.100 | 7.280 | 7.360 | 7.070 | 0.180 | 2.535% | 22.50万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.100 | 7.100 | 7.330 | 7.030 | -0.070 | -0.976% | 25.47万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.750 | 7.170 | 7.370 | 6.710 | 0.430 | 6.380% | 39.10万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.700 | 6.740 | 6.750 | 6.650 | 0.050 | 0.747% | 13.63万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.720 | 6.690 | 6.800 | 6.670 | 0.010 | 0.150% | 15.45万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.570 | 6.680 | 6.720 | 6.570 | 0.120 | 1.829% | 16.75万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.500 | 6.560 | 6.630 | 6.490 | 0.060 | 0.923% | 9.00万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.390 | 6.500 | 6.550 | 6.350 | 0.090 | 1.404% | 9.74万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.650 | 6.410 | 6.650 | 6.380 | -0.230 | -3.464% | 17.77万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.720 | 6.640 | 6.720 | 6.610 | -0.080 | -1.190% | 14.97万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.500 | 6.720 | 6.720 | 6.490 | 0.180 | 2.752% | 18.00万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.690 | 6.540 | 6.690 | 6.480 | -0.110 | -1.654% | 15.22万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.690 | 6.650 | 6.750 | 6.630 | -0.080 | -1.189% | 14.20万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.730 | 6.730 | 6.860 | 6.710 | -0.030 | -0.444% | 14.57万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.750 | 6.760 | 6.800 | 6.670 | 0.000 | 0.000% | 12.93万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.650 | 6.760 | 6.760 | 6.620 | 0.090 | 1.349% | 16.02万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.630 | 6.670 | 6.720 | 6.570 | 0.060 | 0.908% | 13.54万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.640 | 6.610 | 6.850 | 6.580 | -0.030 | -0.452% | 23.46万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.600 | 6.640 | 6.640 | 6.540 | 0.080 | 1.220% | 15.56万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.270 | 6.560 | 6.560 | 6.240 | 0.000 | 0.000% | 22.51万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.360 | 6.310 | 6.450 | 6.300 | 0.000 | 0.000% | 14.71万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.330 | 6.330 | 6.380 | 6.310 | 0.000 | 0.000% | 9.20万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.380 | 6.390 | 6.420 | 6.290 | 0.000 | 0.000% | 12.93万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.190 | 6.230 | 6.260 | 6.170 | 0.000 | 0.000% | 8.16万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.330 | 6.200 | 6.380 | 6.170 | 0.000 | 0.000% | 11.48万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.360 | 6.330 | 6.420 | 6.300 | 0.000 | 0.000% | 10.19万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.490 | 6.390 | 6.510 | 6.320 | 0.000 | 0.000% | 12.82万 | 0.00亿 | 0.000% |