利安隆（300596）历史行情

以下为利安隆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	39.680	40.070	40.600	39.100	0.310	0.780%	169.40万	0.68亿	0.738%
2026-10-08	39.500	39.760	40.680	39.080	0.430	1.093%	213.77万	0.85亿	0.931%
2026-10-07	39.010	39.330	39.800	38.960	0.350	0.898%	143.06万	0.56亿	0.623%
2026-10-06	39.010	39.330	39.800	38.960	0.350	0.898%	143.06万	0.56亿	0.623%
2026-10-05	39.010	39.330	39.800	38.960	0.350	0.898%	143.06万	0.56亿	0.623%
2026-10-02	39.010	39.330	39.800	38.960	0.350	0.898%	143.06万	0.56亿	0.623%
2026-10-01	39.010	39.330	39.800	38.960	0.350	0.898%	143.06万	0.56亿	0.623%
2026-09-30	39.010	39.330	39.800	38.960	0.350	0.898%	1.43万	0.00亿	0.000%
2026-09-29	39.000	38.980	39.300	38.600	-0.260	-0.663%	1.70万	0.00亿	0.000%
2026-09-28	40.340	39.240	40.400	38.750	-1.440	-3.540%	2.23万	0.00亿	0.000%
2026-09-27	40.670	40.680	41.440	40.370	-0.130	-0.319%	187.08万	0.77亿	0.815%
2026-09-24	40.670	40.680	41.440	40.370	-0.130	-0.319%	1.87万	0.00亿	0.000%
2026-09-23	40.980	40.810	41.150	40.550	-0.330	-0.802%	1.94万	0.00亿	0.000%
2026-09-22	40.870	41.140	41.880	40.870	0.240	0.587%	3.14万	0.00亿	0.000%
2026-09-21	40.620	40.900	41.260	40.490	0.500	1.238%	1.68万	0.00亿	0.000%
2026-09-18	40.000	40.400	40.860	39.800	0.630	1.584%	2.05万	0.00亿	0.000%
2026-09-17	39.930	39.770	40.450	39.000	-0.170	-0.426%	1.82万	0.00亿	0.000%
2026-09-16	39.700	39.940	40.040	39.470	0.270	0.681%	1.56万	0.00亿	0.000%
2026-09-15	39.600	39.670	40.040	39.400	0.070	0.177%	1.28万	0.00亿	0.000%
2026-09-14	39.460	39.600	40.390	39.100	-0.100	-0.252%	2.27万	0.00亿	0.000%
2026-09-11	40.510	39.700	40.680	38.980	-1.070	-2.624%	2.76万	0.00亿	0.000%
2026-09-10	41.990	40.770	41.990	40.650	-0.900	-2.160%	2.09万	0.00亿	0.000%
2026-09-09	41.000	41.670	42.160	41.000	0.440	1.067%	2.87万	0.00亿	0.000%
2026-09-08	41.540	41.230	41.740	40.680	-0.400	-0.961%	2.04万	0.00亿	0.000%
2026-09-07	40.900	41.630	41.900	40.530	0.630	1.537%	2.71万	0.00亿	0.000%
2026-09-04	41.000	41.000	42.070	40.590	0.440	1.085%	2.98万	0.00亿	0.000%
2026-09-03	40.260	40.560	41.070	40.130	0.350	0.870%	1.69万	0.00亿	0.000%
2026-09-02	40.360	40.210	40.820	39.980	-0.550	-1.349%	2.48万	0.00亿	0.000%
2026-09-01	41.620	40.760	42.020	40.650	-1.020	-2.441%	3.97万	0.00亿	0.000%
2026-08-31	41.500	41.780	42.030	40.880	-0.120	-0.286%	3.32万	0.00亿	0.000%
2026-08-28	42.890	41.900	42.930	41.810	-1.090	-2.535%	3.18万	0.00亿	0.000%
2026-08-27	41.680	42.990	44.000	41.680	1.300	3.118%	3.29万	0.00亿	0.000%
2026-08-26	42.330	41.690	43.280	41.670	-0.990	-2.320%	2.48万	0.00亿	0.000%
2026-08-25	42.180	42.680	43.070	41.680	0.060	0.141%	2.66万	0.00亿	0.000%
2026-08-24	43.200	42.620	43.590	41.000	-0.680	-1.570%	3.78万	0.00亿	0.000%
2026-08-21	44.410	43.300	44.510	42.980	-1.700	-3.778%	4.77万	0.00亿	0.000%
2026-08-20	43.220	45.000	46.000	43.200	2.500	5.882%	7.82万	0.00亿	0.000%
2026-08-19	44.020	42.500	44.700	42.450	-2.030	-4.559%	4.46万	0.00亿	0.000%
2026-08-18	43.460	44.530	44.990	42.510	0.940	2.156%	9.44万	0.00亿	0.000%
2026-08-17	42.910	43.590	43.700	41.900	0.800	1.870%	4.24万	0.00亿	0.000%
2026-08-14	41.220	42.790	43.150	41.010	1.490	3.608%	5.76万	0.00亿	0.000%
2026-08-13	41.280	41.300	41.820	40.580	0.170	0.413%	3.74万	0.00亿	0.000%
2026-08-12	41.360	41.130	42.250	41.040	-0.420	-1.011%	3.05万	0.00亿	0.000%
2026-08-11	43.180	41.550	43.280	41.400	-1.550	-3.596%	4.06万	0.00亿	0.000%
2026-08-10	42.200	43.100	43.990	42.200	0.900	2.133%	3.63万	0.00亿	0.000%
2026-08-07	41.210	42.200	42.750	41.180	1.200	2.927%	4.21万	0.00亿	0.000%
2026-08-06	40.860	41.000	41.260	40.200	0.010	0.024%	2.73万	0.00亿	0.000%
2026-08-05	39.180	40.990	41.200	38.920	1.970	5.049%	4.74万	0.00亿	0.000%
2026-08-04	38.410	39.020	39.560	38.410	0.610	1.588%	3.72万	0.00亿	0.000%
2026-08-03	37.500	38.410	39.190	37.500	0.760	2.019%	4.59万	0.00亿	0.000%
2026-07-31	39.480	37.650	40.000	37.520	-0.730	-1.902%	5.12万	0.00亿	0.000%
2026-07-30	38.610	38.380	39.300	37.900	-0.420	-1.082%	5.23万	0.00亿	0.000%
2026-07-29	38.100	38.800	39.320	37.420	0.710	1.864%	4.33万	0.00亿	0.000%
2026-07-28	38.590	38.090	39.380	37.770	-0.860	-2.208%	3.26万	0.00亿	0.000%
2026-07-27	37.760	38.950	39.070	37.110	1.200	3.179%	4.72万	0.00亿	0.000%
2026-07-24	38.270	37.750	38.870	37.330	-0.130	-0.343%	5.75万	0.00亿	0.000%
2026-07-23	37.030	37.880	37.920	36.830	0.650	1.746%	3.53万	0.00亿	0.000%
2026-07-22	37.280	37.230	38.020	36.750	-0.460	-1.220%	5.04万	0.00亿	0.000%
2026-07-21	36.040	37.690	38.090	34.810	1.650	4.578%	7.58万	0.00亿	0.000%
2026-07-20	37.800	36.040	38.400	35.210	-0.710	-1.932%	9.95万	0.00亿	0.000%
2026-07-17	38.650	36.750	39.840	36.580	-1.320	-3.467%	9.95万	0.00亿	0.000%
2026-07-16	45.300	38.070	45.300	37.960	-7.380	-16.238%	17.81万	0.00亿	0.000%
2026-07-15	46.890	45.450	48.430	44.570	-1.410	-3.009%	5.02万	0.00亿	0.000%
2026-07-14	43.910	46.860	47.330	43.200	3.120	7.133%	8.15万	0.00亿	0.000%
2026-07-13	44.900	43.740	44.990	42.760	-1.570	-3.465%	8.38万	0.00亿	0.000%
2026-07-10	46.180	45.310	47.100	44.830	-1.190	-2.559%	9.58万	0.00亿	0.000%
2026-07-09	49.410	46.500	49.780	45.980	-2.380	-4.869%	9.25万	0.00亿	0.000%
2026-07-08	50.890	48.880	52.000	48.800	-2.370	-4.624%	6.19万	0.00亿	0.000%
2026-07-07	51.860	51.250	54.080	50.970	-0.640	-1.233%	6.74万	0.00亿	0.000%
2026-07-06	52.880	51.890	53.770	51.350	-1.010	-1.909%	6.23万	0.00亿	0.000%
2026-07-03	53.890	52.900	54.470	51.710	-1.180	-2.182%	5.89万	0.00亿	0.000%
2026-07-02	53.220	54.080	55.350	51.500	-0.420	-0.771%	8.33万	0.00亿	0.000%
2026-07-01	53.000	54.500	55.760	52.200	2.020	3.849%	12.26万	0.00亿	0.000%
2026-06-30	47.230	52.480	53.120	46.910	5.060	10.671%	13.55万	0.00亿	0.000%
2026-06-29	47.500	47.420	49.170	46.010	0.020	0.042%	6.86万	0.00亿	0.000%
2026-06-26	48.690	47.400	48.770	46.710	-2.040	-4.126%	6.45万	0.00亿	0.000%
2026-06-25	49.890	49.440	51.500	49.030	-0.390	-0.783%	6.12万	0.00亿	0.000%
2026-06-24	47.520	49.830	51.540	47.110	1.900	3.964%	9.04万	0.00亿	0.000%
2026-06-23	50.000	47.930	50.380	47.430	-2.450	-4.863%	8.78万	0.00亿	0.000%
2026-06-22	48.570	50.380	50.770	47.560	1.830	3.769%	9.78万	0.00亿	0.000%
2026-06-18	45.060	48.550	49.700	44.980	2.990	6.563%	12.13万	0.00亿	0.000%
2026-06-17	41.890	45.560	46.650	41.390	4.150	10.022%	11.50万	0.00亿	0.000%
2026-06-16	40.480	41.410	41.750	39.960	0.530	1.296%	3.79万	0.00亿	0.000%
2026-06-15	39.050	40.880	41.340	38.880	2.380	6.182%	4.67万	0.00亿	0.000%
2026-06-12	38.000	38.500	39.190	37.050	1.120	2.996%	5.03万	0.00亿	0.000%
2026-06-11	37.970	37.380	38.640	36.860	-1.010	-2.631%	4.49万	0.00亿	0.000%
2026-06-10	36.840	38.390	38.680	36.650	1.180	3.171%	5.25万	0.00亿	0.000%
2026-06-09	37.850	37.210	37.920	36.350	0.560	1.528%	4.72万	0.00亿	0.000%
2026-06-08	39.470	36.650	40.200	35.830	-3.950	-9.729%	9.77万	0.00亿	0.000%
2026-06-05	42.010	40.600	42.380	40.070	-1.350	-3.218%	7.10万	0.00亿	0.000%
2026-06-04	46.080	41.950	46.540	40.950	-4.690	-10.056%	12.49万	0.00亿	0.000%
2026-06-03	47.200	46.640	47.250	45.970	-0.640	-1.354%	5.79万	0.00亿	0.000%
2026-06-02	47.050	47.280	47.820	46.380	0.140	0.297%	6.71万	0.00亿	0.000%
2026-06-01	46.100	47.140	47.340	45.570	0.690	1.485%	7.38万	0.00亿	0.000%
2026-05-29	46.850	46.450	47.100	46.050	-0.800	-1.693%	6.64万	0.00亿	0.000%
2026-05-28	45.020	47.250	47.990	44.450	2.230	4.953%	12.71万	0.00亿	0.000%
2026-05-27	42.050	45.020	45.280	42.050	2.770	6.556%	9.26万	0.00亿	0.000%
2026-05-26	41.930	42.250	42.900	40.840	0.050	0.118%	5.25万	0.00亿	0.000%
2026-05-25	42.050	42.200	43.450	41.550	-1.300	-2.989%	5.92万	0.00亿	0.000%
2026-05-22	42.710	43.500	43.950	42.350	0.880	2.065%	4.17万	0.00亿	0.000%
2026-05-21	44.200	42.620	45.500	42.550	-1.570	-3.553%	6.61万	0.00亿	0.000%
2026-05-20	45.190	44.190	45.950	43.910	-1.420	-3.113%	7.12万	0.00亿	0.000%
2026-05-19	45.400	45.610	46.060	44.860	0.300	0.662%	5.90万	0.00亿	0.000%
2026-05-18	45.410	45.310	46.100	44.700	-0.490	-1.070%	5.66万	0.00亿	0.000%
2026-05-15	45.100	45.800	46.620	44.750	0.680	1.507%	9.18万	0.00亿	0.000%
2026-05-14	44.060	45.120	45.730	43.690	1.050	2.383%	7.99万	0.00亿	0.000%
2026-05-13	43.240	44.070	44.300	42.850	0.650	1.497%	4.37万	0.00亿	0.000%
2026-05-12	44.680	43.420	44.740	42.780	-1.170	-2.624%	4.64万	0.00亿	0.000%
2026-05-11	43.550	44.590	44.920	43.310	0.480	1.088%	7.15万	0.00亿	0.000%
2026-05-08	42.530	44.110	44.840	41.700	1.370	3.205%	9.63万	0.00亿	0.000%
2026-05-07	43.070	42.740	43.670	42.220	-0.590	-1.362%	5.81万	0.00亿	0.000%
2026-05-06	42.950	43.330	43.690	42.390	0.370	0.861%	6.05万	0.00亿	0.000%
2026-04-30	43.980	42.960	44.420	42.730	-1.010	-2.297%	6.21万	0.00亿	0.000%
2026-04-29	44.200	43.970	44.530	42.920	-0.630	-1.413%	9.11万	0.00亿	0.000%
2026-04-28	43.420	44.600	44.810	42.700	4.220	10.451%	15.81万	0.00亿	0.000%
2026-04-27	40.020	40.380	41.440	39.830	0.370	0.925%	4.07万	0.00亿	0.000%
2026-04-24	39.850	40.010	41.240	39.590	0.660	1.677%	4.23万	0.00亿	0.000%
2026-04-23	39.690	39.350	40.450	39.180	-0.400	-1.006%	3.92万	0.00亿	0.000%
2026-04-22	41.930	39.750	42.330	39.550	-2.590	-6.117%	10.10万	0.00亿	0.000%
2026-04-21	42.650	42.340	42.750	41.730	-0.440	-1.029%	2.12万	0.00亿	0.000%
2026-04-20	43.750	42.780	43.750	42.710	-0.620	-1.429%	2.29万	0.00亿	0.000%
2026-04-17	43.610	43.400	43.740	43.060	0.040	0.092%	1.96万	0.00亿	0.000%
2026-04-16	43.210	43.360	43.670	42.910	0.420	0.978%	2.39万	0.00亿	0.000%
2026-04-15	44.550	42.940	44.550	42.890	-1.240	-2.807%	3.82万	0.00亿	0.000%
2026-04-14	44.480	44.180	44.520	43.880	0.070	0.159%	2.05万	0.00亿	0.000%
2026-04-13	45.050	44.110	45.100	43.810	0.000	0.000%	3.31万	0.00亿	0.000%
2026-04-10	44.920	45.180	45.510	44.760	0.000	0.000%	2.09万	0.00亿	0.000%
2026-04-09	44.730	44.920	45.330	44.500	0.000	0.000%	2.04万	0.00亿	0.000%
2026-04-08	44.080	45.050	45.500	43.560	0.000	0.000%	5.48万	0.00亿	0.000%
2026-04-07	42.550	43.490	44.330	42.320	0.000	0.000%	3.46万	0.00亿	0.000%
2026-04-03	43.610	42.720	43.770	42.000	0.000	0.000%	3.10万	0.00亿	0.000%
2026-04-02	42.400	43.180	44.000	41.580	0.000	0.000%	7.12万	0.00亿	0.000%
2026-04-01	41.350	42.110	42.250	41.200	0.000	0.000%	3.60万	0.00亿	0.000%