立昂技术（300603）历史行情

以下为立昂技术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
2026-10-08	7.790	7.650	7.910	7.570	-0.140	-1.797%	803.35万	0.62亿	2.148%
2026-10-07	8.000	7.790	8.020	7.770	-0.130	-1.641%	820.39万	0.64亿	2.194%
2026-10-06	8.000	7.790	8.020	7.770	-0.130	-1.641%	820.39万	0.64亿	2.194%
2026-10-05	8.000	7.790	8.020	7.770	-0.130	-1.641%	820.39万	0.64亿	2.194%
2026-10-02	8.000	7.790	8.020	7.770	-0.130	-1.641%	820.39万	0.64亿	2.194%
2026-10-01	8.000	7.790	8.020	7.770	-0.130	-1.641%	820.39万	0.64亿	2.194%
2026-09-30	8.000	7.790	8.020	7.770	-0.130	-1.641%	8.20万	0.00亿	0.000%
2026-09-29	7.910	7.920	8.010	7.770	0.100	1.279%	7.47万	0.00亿	0.000%
2026-09-28	8.060	7.820	8.110	7.740	-0.230	-2.857%	8.85万	0.00亿	0.000%
2026-09-27	8.130	8.050	8.200	8.050	-0.080	-0.984%	628.47万	0.51亿	1.681%
2026-09-24	8.130	8.050	8.200	8.050	-0.080	-0.984%	6.28万	0.00亿	0.000%
2026-09-23	8.220	8.130	8.320	8.060	-0.140	-1.693%	10.29万	0.00亿	0.000%
2026-09-22	8.260	8.270	8.390	8.210	0.120	1.472%	14.04万	0.00亿	0.000%
2026-09-21	8.060	8.150	8.170	8.050	0.110	1.368%	8.57万	0.00亿	0.000%
2026-09-18	8.070	8.040	8.140	8.020	0.040	0.500%	8.97万	0.00亿	0.000%
2026-09-17	7.960	8.000	8.090	7.880	-0.070	-0.867%	9.54万	0.00亿	0.000%
2026-09-16	8.150	8.070	8.150	7.880	-0.160	-1.944%	17.09万	0.00亿	0.000%
2026-09-15	8.120	8.230	8.280	8.090	0.120	1.480%	14.18万	0.00亿	0.000%
2026-09-14	8.010	8.110	8.190	7.980	0.100	1.248%	9.39万	0.00亿	0.000%
2026-09-11	7.950	8.010	8.080	7.810	0.000	0.000%	10.74万	0.00亿	0.000%
2026-09-10	8.120	8.010	8.150	7.960	-0.140	-1.718%	9.04万	0.00亿	0.000%
2026-09-09	8.290	8.150	8.320	8.130	-0.180	-2.161%	9.68万	0.00亿	0.000%
2026-09-08	8.200	8.330	8.360	8.150	0.140	1.709%	10.90万	0.00亿	0.000%
2026-09-07	8.200	8.190	8.290	8.120	0.020	0.245%	9.32万	0.00亿	0.000%
2026-09-04	8.230	8.170	8.320	8.100	0.030	0.369%	13.87万	0.00亿	0.000%
2026-09-03	8.220	8.140	8.350	8.100	-0.050	-0.611%	11.62万	0.00亿	0.000%
2026-09-02	8.080	8.190	8.240	8.070	0.000	0.000%	10.75万	0.00亿	0.000%
2026-09-01	8.070	8.190	8.270	8.020	0.130	1.613%	14.44万	0.00亿	0.000%
2026-08-31	7.770	8.060	8.080	7.720	0.160	2.025%	14.09万	0.00亿	0.000%
2026-08-28	7.870	7.900	8.020	7.820	0.020	0.254%	13.66万	0.00亿	0.000%
2026-08-27	7.670	7.880	7.940	7.660	0.190	2.471%	14.17万	0.00亿	0.000%
2026-08-26	7.680	7.690	7.790	7.630	0.050	0.654%	12.21万	0.00亿	0.000%
2026-08-25	7.400	7.640	7.680	7.350	0.140	1.867%	11.33万	0.00亿	0.000%
2026-08-24	7.770	7.500	7.790	7.420	-0.230	-2.975%	13.04万	0.00亿	0.000%
2026-08-21	7.700	7.730	7.760	7.490	0.010	0.130%	12.80万	0.00亿	0.000%
2026-08-20	7.910	7.720	7.930	7.580	-0.050	-0.644%	18.56万	0.00亿	0.000%
2026-08-19	8.350	7.770	8.360	7.760	-0.780	-9.123%	31.03万	0.00亿	0.000%
2026-08-18	8.700	8.550	8.730	8.400	-0.240	-2.730%	29.31万	0.00亿	0.000%
2026-08-17	8.850	8.790	8.980	8.610	-0.110	-1.236%	38.78万	0.00亿	0.000%
2026-08-14	9.080	8.900	9.200	8.700	-0.600	-6.316%	82.84万	0.00亿	0.000%
2026-08-13	8.080	9.500	9.640	8.080	1.470	18.306%	70.46万	0.00亿	0.000%
2026-08-12	7.970	8.030	8.060	7.920	0.100	1.261%	7.76万	0.00亿	0.000%
2026-08-11	7.970	7.930	8.010	7.830	-0.030	-0.377%	6.45万	0.00亿	0.000%
2026-08-10	7.980	7.960	7.990	7.790	0.000	0.000%	8.27万	0.00亿	0.000%
2026-08-07	8.090	7.960	8.100	7.790	-0.130	-1.607%	12.30万	0.00亿	0.000%
2026-08-06	8.010	8.090	8.170	7.970	-0.020	-0.247%	10.53万	0.00亿	0.000%
2026-08-05	8.110	8.110	8.230	8.010	-0.040	-0.491%	15.07万	0.00亿	0.000%
2026-08-04	7.950	8.150	8.280	7.930	0.230	2.904%	16.71万	0.00亿	0.000%
2026-08-03	7.690	7.920	7.930	7.650	0.210	2.724%	11.12万	0.00亿	0.000%
2026-07-31	7.550	7.710	7.840	7.550	0.280	3.769%	14.90万	0.00亿	0.000%
2026-07-30	7.560	7.430	7.670	7.410	-0.210	-2.749%	10.61万	0.00亿	0.000%
2026-07-29	7.550	7.640	7.650	7.460	0.030	0.394%	12.10万	0.00亿	0.000%
2026-07-28	7.340	7.610	7.670	7.320	0.090	1.197%	14.66万	0.00亿	0.000%
2026-07-27	7.260	7.520	7.720	7.180	0.230	3.155%	12.46万	0.00亿	0.000%
2026-07-24	7.340	7.290	7.460	7.240	-0.170	-2.279%	8.23万	0.00亿	0.000%
2026-07-23	7.330	7.460	7.550	7.330	0.040	0.539%	13.83万	0.00亿	0.000%
2026-07-22	7.180	7.420	7.540	7.030	0.330	4.654%	21.78万	0.00亿	0.000%
2026-07-21	7.050	7.090	7.160	6.660	0.050	0.710%	13.88万	0.00亿	0.000%
2026-07-20	7.240	7.040	7.400	6.930	-0.080	-1.124%	13.84万	0.00亿	0.000%
2026-07-17	7.400	7.120	7.790	7.120	-0.270	-3.654%	18.11万	0.00亿	0.000%
2026-07-16	7.230	7.390	7.440	7.160	0.110	1.511%	9.36万	0.00亿	0.000%
2026-07-15	7.210	7.280	7.410	7.100	0.050	0.692%	7.56万	0.00亿	0.000%
2026-07-14	7.200	7.230	7.300	6.920	0.080	1.119%	9.26万	0.00亿	0.000%
2026-07-13	7.520	7.150	7.660	7.070	-0.430	-5.673%	14.25万	0.00亿	0.000%
2026-07-10	7.380	7.580	7.740	7.300	0.180	2.432%	15.85万	0.00亿	0.000%
2026-07-09	7.520	7.400	7.560	7.180	-0.210	-2.760%	14.91万	0.00亿	0.000%
2026-07-08	7.300	7.610	7.780	7.220	0.310	4.247%	17.89万	0.00亿	0.000%
2026-07-07	7.500	7.300	7.500	7.240	-0.210	-2.796%	9.03万	0.00亿	0.000%
2026-07-06	7.710	7.510	7.800	7.450	-0.210	-2.720%	8.72万	0.00亿	0.000%
2026-07-03	7.750	7.720	7.900	7.650	0.050	0.652%	9.25万	0.00亿	0.000%
2026-07-02	7.730	7.670	7.970	7.650	-0.150	-1.918%	13.70万	0.00亿	0.000%
2026-07-01	7.630	7.820	8.050	7.530	0.150	1.956%	15.88万	0.00亿	0.000%
2026-06-30	7.570	7.670	7.790	7.500	0.230	3.091%	13.02万	0.00亿	0.000%
2026-06-29	7.530	7.440	7.650	7.310	-0.150	-1.976%	11.22万	0.00亿	0.000%
2026-06-26	7.910	7.590	8.000	7.520	-0.420	-5.243%	17.25万	0.00亿	0.000%
2026-06-25	8.470	8.010	8.550	8.010	-0.500	-5.875%	18.87万	0.00亿	0.000%
2026-06-24	8.710	8.510	8.750	8.380	-0.270	-3.075%	15.10万	0.00亿	0.000%
2026-06-23	8.810	8.780	8.990	8.740	-0.160	-1.790%	14.27万	0.00亿	0.000%
2026-06-22	8.640	8.940	8.960	8.620	0.280	3.233%	20.92万	0.00亿	0.000%
2026-06-18	8.400	8.660	8.970	8.370	0.290	3.465%	22.63万	0.00亿	0.000%
2026-06-17	8.550	8.370	8.660	8.370	-0.260	-3.013%	13.25万	0.00亿	0.000%
2026-06-16	8.600	8.630	8.640	8.370	0.070	0.818%	14.65万	0.00亿	0.000%
2026-06-15	8.480	8.560	8.680	8.450	0.140	1.663%	13.36万	0.00亿	0.000%
2026-06-12	8.530	8.420	8.580	8.350	-0.020	-0.237%	12.76万	0.00亿	0.000%
2026-06-11	8.720	8.440	8.720	8.330	-0.450	-5.062%	17.97万	0.00亿	0.000%
2026-06-10	8.850	8.890	9.010	8.610	0.140	1.600%	17.60万	0.00亿	0.000%
2026-06-09	8.690	8.750	8.900	8.540	0.240	2.820%	13.92万	0.00亿	0.000%
2026-06-08	8.690	8.510	8.910	8.420	-0.440	-4.916%	15.24万	0.00亿	0.000%
2026-06-05	8.880	8.950	9.110	8.720	-0.070	-0.776%	17.38万	0.00亿	0.000%
2026-06-04	8.920	9.020	9.040	8.610	0.110	1.235%	20.94万	0.00亿	0.000%
2026-06-03	9.080	8.910	9.170	8.880	-0.220	-2.410%	15.56万	0.00亿	0.000%
2026-06-02	9.210	9.130	9.230	8.800	-0.080	-0.869%	18.11万	0.00亿	0.000%
2026-06-01	9.080	9.210	9.360	8.980	0.040	0.436%	16.81万	0.00亿	0.000%
2026-05-29	9.840	9.170	9.970	9.060	-0.800	-8.024%	31.42万	0.00亿	0.000%
2026-05-28	9.950	9.970	10.150	9.550	-0.020	-0.200%	29.33万	0.00亿	0.000%
2026-05-27	10.420	9.990	10.630	9.970	-0.530	-5.038%	28.93万	0.00亿	0.000%
2026-05-26	10.790	10.520	10.850	10.320	-0.430	-3.927%	28.19万	0.00亿	0.000%
2026-05-25	11.120	10.950	11.300	10.590	-0.170	-1.529%	35.98万	0.00亿	0.000%
2026-05-22	11.030	11.120	11.290	10.630	0.200	1.832%	38.71万	0.00亿	0.000%
2026-05-21	11.610	10.920	11.710	10.760	-0.690	-5.943%	44.28万	0.00亿	0.000%
2026-05-20	11.920	11.610	12.140	11.460	-0.420	-3.491%	55.11万	0.00亿	0.000%
2026-05-19	11.320	12.030	12.600	11.140	0.650	5.712%	86.54万	0.00亿	0.000%
2026-05-18	10.250	11.380	11.800	10.250	1.340	13.347%	77.99万	0.00亿	0.000%
2026-05-15	10.400	10.040	10.530	9.980	-0.250	-2.430%	24.43万	0.00亿	0.000%
2026-05-14	11.000	10.290	11.030	10.290	-0.570	-5.249%	28.52万	0.00亿	0.000%
2026-05-13	10.530	10.860	10.960	10.450	0.260	2.453%	23.99万	0.00亿	0.000%
2026-05-12	10.860	10.600	10.860	10.440	-0.260	-2.394%	24.34万	0.00亿	0.000%
2026-05-11	11.020	10.860	11.100	10.730	-0.060	-0.549%	24.63万	0.00亿	0.000%
2026-05-08	10.900	10.920	10.990	10.650	0.050	0.460%	20.05万	0.00亿	0.000%
2026-05-07	10.810	10.870	11.020	10.780	0.100	0.929%	24.97万	0.00亿	0.000%
2026-05-06	10.290	10.770	10.940	10.290	0.570	5.588%	39.14万	0.00亿	0.000%
2026-04-30	10.440	10.200	10.550	10.200	-0.270	-2.579%	20.97万	0.00亿	0.000%
2026-04-29	10.400	10.470	10.780	10.320	0.050	0.480%	23.37万	0.00亿	0.000%
2026-04-28	10.450	10.420	10.630	10.300	-0.140	-1.326%	18.79万	0.00亿	0.000%
2026-04-27	10.320	10.560	10.590	10.010	0.210	2.029%	26.01万	0.00亿	0.000%
2026-04-24	11.110	10.350	11.130	10.210	-0.980	-8.650%	48.87万	0.00亿	0.000%
2026-04-23	11.080	11.330	11.960	11.020	-0.180	-1.564%	49.22万	0.00亿	0.000%
2026-04-22	11.190	11.510	11.570	10.810	0.300	2.676%	50.27万	0.00亿	0.000%
2026-04-21	11.680	11.210	11.680	11.070	-0.580	-4.919%	45.58万	0.00亿	0.000%
2026-04-20	12.000	11.790	12.060	11.670	-0.270	-2.239%	42.71万	0.00亿	0.000%
2026-04-17	12.180	12.060	12.250	11.950	-0.260	-2.110%	41.24万	0.00亿	0.000%
2026-04-16	11.870	12.320	12.380	11.830	0.450	3.791%	56.30万	0.00亿	0.000%
2026-04-15	12.210	11.870	12.260	11.760	-0.090	-0.753%	37.31万	0.00亿	0.000%
2026-04-14	11.650	11.960	12.480	11.650	0.380	3.282%	63.27万	0.00亿	0.000%
2026-04-13	11.200	11.580	11.750	11.010	0.000	0.000%	40.18万	0.00亿	0.000%
2026-04-10	11.820	11.510	11.960	11.430	0.000	0.000%	47.62万	0.00亿	0.000%
2026-04-09	12.010	11.780	12.050	11.680	0.000	0.000%	47.98万	0.00亿	0.000%
2026-04-08	11.800	12.330	12.350	11.690	0.000	0.000%	67.28万	0.00亿	0.000%
2026-04-07	11.560	11.460	11.780	11.300	0.000	0.000%	40.14万	0.00亿	0.000%
2026-04-03	11.510	11.840	11.990	11.220	0.000	0.000%	64.58万	0.00亿	0.000%
2026-04-02	11.950	11.380	11.950	11.230	0.000	0.000%	42.88万	0.00亿	0.000%
2026-04-01	11.960	11.950	12.100	11.670	0.000	0.000%	48.25万	0.00亿	0.000%