联得装备（300545）历史行情

以下为联得装备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	25.010	24.790	25.200	23.720	-0.390	-1.549%	7.64万	0.00亿	0.000%
2026-10-08	26.730	25.180	26.730	24.950	-1.030	-3.930%	6.76万	0.00亿	0.000%
2026-10-07	26.980	26.210	27.450	26.120	-0.670	-2.493%	685.20万	1.83亿	5.519%
2026-10-06	26.980	26.210	27.450	26.120	-0.670	-2.493%	685.20万	1.83亿	5.519%
2026-10-05	26.980	26.210	27.450	26.120	-0.670	-2.493%	685.20万	1.83亿	5.519%
2026-10-02	26.980	26.210	27.450	26.120	-0.670	-2.493%	685.20万	1.83亿	5.519%
2026-10-01	26.980	26.210	27.450	26.120	-0.670	-2.493%	685.20万	1.83亿	5.519%
2026-09-30	26.980	26.210	27.450	26.120	-0.670	-2.493%	6.85万	0.00亿	0.000%
2026-09-29	26.680	26.880	27.280	26.310	0.150	0.561%	6.01万	0.00亿	0.000%
2026-09-28	28.720	26.730	28.780	26.550	-0.990	-3.571%	9.63万	0.00亿	0.000%
2026-09-27	29.110	27.720	29.440	27.500	-1.880	-6.351%	1,357.63万	3.84亿	10.935%
2026-09-24	29.110	27.720	29.440	27.500	-1.880	-6.351%	13.58万	0.00亿	0.000%
2026-09-23	28.010	29.600	30.710	27.780	1.800	6.475%	24.77万	0.00亿	0.000%
2026-09-22	27.920	27.800	29.080	27.680	0.410	1.497%	10.23万	0.00亿	0.000%
2026-09-21	27.700	27.390	27.750	27.210	-0.030	-0.109%	4.88万	0.00亿	0.000%
2026-09-18	27.250	27.420	27.640	27.150	0.400	1.480%	4.97万	0.00亿	0.000%
2026-09-17	26.870	27.020	27.560	26.800	-0.010	-0.037%	4.36万	0.00亿	0.000%
2026-09-16	26.200	27.030	27.310	26.150	0.650	2.464%	5.46万	0.00亿	0.000%
2026-09-15	26.530	26.380	26.800	26.300	-0.400	-1.494%	3.44万	0.00亿	0.000%
2026-09-14	26.010	26.780	26.910	25.860	0.490	1.864%	4.46万	0.00亿	0.000%
2026-09-11	26.180	26.290	26.520	25.480	-0.300	-1.128%	6.09万	0.00亿	0.000%
2026-09-10	27.300	26.590	27.430	26.560	-0.840	-3.062%	6.97万	0.00亿	0.000%
2026-09-09	27.980	27.430	28.270	27.330	-0.530	-1.896%	6.32万	0.00亿	0.000%
2026-09-08	29.060	27.960	29.490	27.940	-1.280	-4.378%	7.92万	0.00亿	0.000%
2026-09-07	28.160	29.240	29.430	28.100	1.180	4.205%	7.90万	0.00亿	0.000%
2026-09-04	29.310	28.060	29.480	27.750	-1.080	-3.706%	10.35万	0.00亿	0.000%
2026-09-03	30.280	29.140	30.300	29.000	-0.860	-2.867%	9.76万	0.00亿	0.000%
2026-09-02	30.300	30.000	30.600	29.900	-0.580	-1.897%	6.98万	0.00亿	0.000%
2026-09-01	31.510	30.580	31.550	30.300	-1.020	-3.228%	9.63万	0.00亿	0.000%
2026-08-31	30.010	31.600	32.820	29.850	0.750	2.431%	15.28万	0.00亿	0.000%
2026-08-28	30.700	30.850	32.090	30.530	0.060	0.195%	12.62万	0.00亿	0.000%
2026-08-27	31.040	30.790	31.470	30.310	-0.710	-2.254%	13.88万	0.00亿	0.000%
2026-08-26	34.010	31.500	34.250	31.060	-2.100	-6.250%	19.63万	0.00亿	0.000%
2026-08-25	33.790	33.600	34.170	31.380	-0.600	-1.754%	17.23万	0.00亿	0.000%
2026-08-24	33.900	34.200	34.960	33.380	0.120	0.352%	19.13万	0.00亿	0.000%
2026-08-21	31.210	34.080	34.480	31.210	1.870	5.806%	24.91万	0.00亿	0.000%
2026-08-20	29.150	32.210	32.700	28.560	3.530	12.308%	23.50万	0.00亿	0.000%
2026-08-19	29.700	28.680	29.980	28.310	-1.620	-5.347%	8.03万	0.00亿	0.000%
2026-08-18	29.850	30.300	30.380	29.270	0.290	0.966%	8.12万	0.00亿	0.000%
2026-08-17	29.650	30.010	30.480	29.180	0.550	1.867%	8.70万	0.00亿	0.000%
2026-08-14	28.500	29.460	29.460	28.400	1.130	3.989%	8.32万	0.00亿	0.000%
2026-08-13	29.130	28.330	29.220	28.280	-0.520	-1.802%	5.99万	0.00亿	0.000%
2026-08-12	28.330	28.850	29.050	28.330	0.450	1.585%	5.92万	0.00亿	0.000%
2026-08-11	28.260	28.400	28.850	28.190	-0.250	-0.873%	4.65万	0.00亿	0.000%
2026-08-10	28.690	28.650	29.050	27.850	-0.030	-0.105%	6.74万	0.00亿	0.000%
2026-08-07	28.010	28.680	28.700	27.470	0.580	2.064%	7.41万	0.00亿	0.000%
2026-08-06	27.730	28.100	28.400	27.430	0.210	0.753%	6.72万	0.00亿	0.000%
2026-08-05	27.000	27.890	28.150	26.800	0.750	2.763%	8.10万	0.00亿	0.000%
2026-08-04	26.360	27.140	27.180	26.200	0.750	2.842%	6.41万	0.00亿	0.000%
2026-08-03	25.800	26.390	26.610	25.480	0.460	1.774%	5.05万	0.00亿	0.000%
2026-07-31	26.350	25.930	26.820	25.780	0.480	1.886%	8.14万	0.00亿	0.000%
2026-07-30	26.510	25.450	26.800	25.210	-1.560	-5.776%	7.59万	0.00亿	0.000%
2026-07-29	26.190	27.010	27.040	25.300	0.640	2.427%	9.02万	0.00亿	0.000%
2026-07-28	26.050	26.370	27.220	26.000	0.660	2.567%	9.83万	0.00亿	0.000%
2026-07-27	24.880	25.710	25.990	24.350	0.820	3.294%	5.92万	0.00亿	0.000%
2026-07-24	24.900	24.890	25.630	24.680	-0.310	-1.230%	5.92万	0.00亿	0.000%
2026-07-23	24.940	25.200	25.300	24.300	0.430	1.736%	5.20万	0.00亿	0.000%
2026-07-22	25.230	24.770	25.770	24.630	-0.880	-3.431%	6.53万	0.00亿	0.000%
2026-07-21	24.520	25.650	25.780	22.500	1.320	5.425%	10.22万	0.00亿	0.000%
2026-07-20	26.710	24.330	26.850	23.780	-1.800	-6.889%	8.00万	0.00亿	0.000%
2026-07-17	27.910	26.130	28.000	26.000	-1.870	-6.679%	8.36万	0.00亿	0.000%
2026-07-16	27.990	28.000	28.870	27.560	-0.150	-0.533%	7.05万	0.00亿	0.000%
2026-07-15	29.600	28.150	29.700	28.000	-1.450	-4.899%	8.51万	0.00亿	0.000%
2026-07-14	29.020	29.600	29.760	28.210	0.800	2.778%	8.56万	0.00亿	0.000%
2026-07-13	31.720	28.800	32.000	28.530	-3.520	-10.891%	12.86万	0.00亿	0.000%
2026-07-10	33.830	32.320	34.380	32.300	-1.180	-3.522%	14.06万	0.00亿	0.000%
2026-07-09	33.550	33.500	34.100	31.640	0.540	1.638%	14.43万	0.00亿	0.000%
2026-07-08	34.870	32.960	35.400	32.780	-2.190	-6.230%	14.26万	0.00亿	0.000%
2026-07-07	36.480	35.150	37.250	34.680	-1.800	-4.871%	15.15万	0.00亿	0.000%
2026-07-06	41.000	36.950	41.660	36.830	-4.540	-10.942%	21.68万	0.00亿	0.000%
2026-07-03	42.550	41.490	43.500	40.050	-0.390	-0.931%	26.87万	0.00亿	0.000%
2026-07-02	41.710	41.880	44.800	40.040	-1.290	-2.988%	31.95万	0.00亿	0.000%
2026-07-01	47.540	43.170	48.200	42.650	-3.030	-6.558%	41.29万	0.00亿	0.000%
2026-06-30	40.060	46.200	46.200	40.060	7.700	20.000%	19.42万	0.00亿	0.000%
2026-06-29	39.000	38.500	41.410	36.660	-0.780	-1.986%	23.87万	0.00亿	0.000%
2026-06-26	38.250	39.280	41.170	36.640	1.430	3.778%	24.42万	0.00亿	0.000%
2026-06-25	38.040	37.850	39.500	35.950	0.380	1.014%	15.16万	0.00亿	0.000%
2026-06-24	37.190	37.470	37.870	36.350	-0.280	-0.742%	10.76万	0.00亿	0.000%
2026-06-23	38.400	37.750	39.370	37.400	-0.630	-1.641%	12.30万	0.00亿	0.000%
2026-06-22	38.570	38.380	41.680	37.150	0.820	2.183%	20.89万	0.00亿	0.000%
2026-06-18	37.800	37.560	38.200	37.200	-0.630	-1.650%	10.93万	0.00亿	0.000%
2026-06-17	36.730	38.190	38.660	36.510	0.980	2.634%	14.62万	0.00亿	0.000%
2026-06-16	35.120	37.210	37.800	34.860	1.750	4.935%	16.02万	0.00亿	0.000%
2026-06-15	33.330	35.460	35.580	33.330	2.580	7.847%	16.73万	0.00亿	0.000%
2026-06-12	35.270	32.880	36.950	32.440	-1.720	-4.971%	16.58万	0.00亿	0.000%
2026-06-11	35.680	34.600	36.210	34.090	-1.320	-3.675%	11.46万	0.00亿	0.000%
2026-06-10	35.670	35.920	37.190	35.640	-0.480	-1.319%	14.61万	0.00亿	0.000%
2026-06-09	36.440	36.400	36.600	35.010	0.600	1.676%	14.26万	0.00亿	0.000%
2026-06-08	34.900	35.800	37.990	34.870	-0.320	-0.886%	16.36万	0.00亿	0.000%
2026-06-05	34.000	36.120	37.360	32.900	1.940	5.676%	19.75万	0.00亿	0.000%
2026-06-04	33.020	34.180	34.490	32.750	0.680	2.030%	9.83万	0.00亿	0.000%
2026-06-03	34.470	33.500	35.040	33.020	-1.100	-3.179%	10.28万	0.00亿	0.000%
2026-06-02	33.530	34.600	35.730	33.530	0.860	2.549%	11.29万	0.00亿	0.000%
2026-06-01	32.710	33.740	34.290	32.640	0.590	1.780%	9.64万	0.00亿	0.000%
2026-05-29	36.170	33.150	36.420	32.800	-3.270	-8.979%	16.48万	0.00亿	0.000%
2026-05-28	35.390	36.420	37.700	35.290	1.760	5.078%	15.34万	0.00亿	0.000%
2026-05-27	36.210	34.660	36.520	34.320	-1.480	-4.095%	10.39万	0.00亿	0.000%
2026-05-26	36.890	36.140	37.000	35.400	-1.160	-3.110%	10.31万	0.00亿	0.000%
2026-05-25	35.670	37.300	37.380	35.070	1.490	4.161%	15.83万	0.00亿	0.000%
2026-05-22	35.090	35.810	36.060	33.930	1.070	3.080%	16.05万	0.00亿	0.000%
2026-05-21	38.350	34.740	40.730	34.520	-2.260	-6.108%	24.15万	0.00亿	0.000%
2026-05-20	36.360	37.000	37.560	36.080	0.550	1.509%	13.41万	0.00亿	0.000%
2026-05-19	34.830	36.450	37.090	34.400	1.270	3.610%	14.53万	0.00亿	0.000%
2026-05-18	34.680	35.180	35.500	34.360	0.510	1.471%	9.02万	0.00亿	0.000%
2026-05-15	34.240	34.670	35.690	33.950	0.430	1.256%	11.08万	0.00亿	0.000%
2026-05-14	35.230	34.240	35.290	34.240	-1.090	-3.085%	7.76万	0.00亿	0.000%
2026-05-13	34.320	35.330	35.510	34.120	0.670	1.933%	8.70万	0.00亿	0.000%
2026-05-12	34.820	34.660	35.240	34.110	-0.190	-0.545%	7.74万	0.00亿	0.000%
2026-05-11	34.820	34.850	35.140	34.320	0.020	0.057%	8.12万	0.00亿	0.000%
2026-05-08	34.200	34.830	35.010	34.110	0.300	0.869%	8.03万	0.00亿	0.000%
2026-05-07	33.990	34.530	34.870	33.780	0.570	1.678%	8.65万	0.00亿	0.000%
2026-05-06	34.120	33.960	34.290	33.770	0.140	0.414%	9.09万	0.00亿	0.000%
2026-04-30	33.900	33.820	34.240	33.430	0.120	0.356%	8.27万	0.00亿	0.000%
2026-04-29	32.950	33.700	34.330	32.720	0.500	1.506%	10.30万	0.00亿	0.000%
2026-04-28	33.040	33.200	33.800	32.780	-0.160	-0.480%	8.14万	0.00亿	0.000%
2026-04-27	31.840	33.360	33.620	31.840	1.400	4.380%	9.57万	0.00亿	0.000%
2026-04-24	31.160	31.960	32.340	30.580	0.590	1.881%	8.46万	0.00亿	0.000%
2026-04-23	32.450	31.370	32.800	31.050	-1.390	-4.243%	10.02万	0.00亿	0.000%
2026-04-22	31.470	32.760	33.000	31.410	1.050	3.311%	7.46万	0.00亿	0.000%
2026-04-21	32.400	31.710	32.440	31.450	-0.730	-2.250%	6.37万	0.00亿	0.000%
2026-04-20	32.490	32.440	33.080	32.180	-0.180	-0.552%	6.22万	0.00亿	0.000%
2026-04-17	32.150	32.620	33.050	32.060	0.150	0.462%	6.14万	0.00亿	0.000%
2026-04-16	32.420	32.470	32.610	31.980	0.040	0.123%	6.45万	0.00亿	0.000%
2026-04-15	32.700	32.430	33.390	32.300	0.120	0.371%	7.85万	0.00亿	0.000%
2026-04-14	32.950	32.310	33.190	31.860	-0.060	-0.185%	6.38万	0.00亿	0.000%
2026-04-13	32.200	32.370	32.900	32.040	0.000	0.000%	4.83万	0.00亿	0.000%
2026-04-10	33.090	32.640	33.460	32.640	0.000	0.000%	6.85万	0.00亿	0.000%
2026-04-09	32.400	32.820	33.350	32.310	0.000	0.000%	6.92万	0.00亿	0.000%
2026-04-08	32.140	33.090	33.120	31.900	0.000	0.000%	11.56万	0.00亿	0.000%
2026-04-07	31.350	31.570	33.150	30.920	0.000	0.000%	16.35万	0.00亿	0.000%
2026-04-03	30.300	30.010	30.550	29.790	0.000	0.000%	5.17万	0.00亿	0.000%
2026-04-02	30.890	30.060	31.040	29.810	0.000	0.000%	5.33万	0.00亿	0.000%
2026-04-01	31.290	31.060	31.480	30.640	0.000	0.000%	8.01万	0.00亿	0.000%