联合光电（300691）历史行情

以下为联合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
2026-10-08	20.500	17.660	20.590	17.400	-2.890	-14.063%	2,951.83万	5.43亿	13.373%
2026-10-07	20.640	20.550	21.240	20.480	0.010	0.049%	1,755.49万	3.64亿	7.953%
2026-10-06	20.640	20.550	21.240	20.480	0.010	0.049%	1,755.49万	3.64亿	7.953%
2026-10-05	20.640	20.550	21.240	20.480	0.010	0.049%	1,755.49万	3.64亿	7.953%
2026-10-02	20.640	20.550	21.240	20.480	0.010	0.049%	1,755.49万	3.64亿	7.953%
2026-10-01	20.640	20.550	21.240	20.480	0.010	0.049%	1,755.49万	3.64亿	7.953%
2026-09-30	20.640	20.550	21.240	20.480	0.010	0.049%	17.55万	0.00亿	0.000%
2026-09-29	20.580	20.540	20.900	20.110	0.270	1.332%	20.03万	0.00亿	0.000%
2026-09-28	22.010	20.270	22.200	20.050	-1.410	-6.504%	30.76万	0.00亿	0.000%
2026-09-27	21.640	21.680	22.650	21.250	0.720	3.435%	3,854.44万	8.39亿	17.462%
2026-09-24	21.640	21.680	22.650	21.250	0.720	3.435%	38.54万	0.00亿	0.000%
2026-09-23	19.490	20.960	21.100	19.220	1.660	8.601%	38.35万	0.00亿	0.000%
2026-09-22	18.020	19.300	20.270	17.410	1.540	8.671%	45.95万	0.00亿	0.000%
2026-09-21	14.780	17.760	17.760	14.780	2.960	20.000%	29.94万	0.00亿	0.000%
2026-09-18	14.700	14.800	14.880	14.630	0.190	1.300%	2.92万	0.00亿	0.000%
2026-09-17	14.510	14.610	14.720	14.460	0.100	0.689%	2.66万	0.00亿	0.000%
2026-09-16	14.190	14.510	14.600	14.080	0.300	2.111%	2.83万	0.00亿	0.000%
2026-09-15	14.450	14.210	14.500	14.210	-0.320	-2.202%	2.25万	0.00亿	0.000%
2026-09-14	14.300	14.530	14.620	14.200	0.120	0.833%	3.51万	0.00亿	0.000%
2026-09-11	14.650	14.410	14.880	14.090	-0.210	-1.436%	4.93万	0.00亿	0.000%
2026-09-10	14.440	14.620	14.850	14.160	0.230	1.598%	5.21万	0.00亿	0.000%
2026-09-09	14.420	14.390	14.530	14.280	-0.040	-0.277%	2.72万	0.00亿	0.000%
2026-09-08	14.530	14.430	14.660	14.360	-0.230	-1.569%	3.11万	0.00亿	0.000%
2026-09-07	14.500	14.660	14.680	14.430	0.140	0.964%	2.61万	0.00亿	0.000%
2026-09-04	14.810	14.520	14.980	14.410	-0.200	-1.359%	3.72万	0.00亿	0.000%
2026-09-03	15.050	14.720	15.140	14.660	-0.260	-1.736%	2.87万	0.00亿	0.000%
2026-09-02	14.920	14.980	15.080	14.830	-0.070	-0.465%	2.91万	0.00亿	0.000%
2026-09-01	15.200	15.050	15.280	14.970	-0.150	-0.987%	2.84万	0.00亿	0.000%
2026-08-31	14.800	15.200	15.280	14.740	0.280	1.877%	4.57万	0.00亿	0.000%
2026-08-28	15.230	14.920	15.280	14.910	-0.300	-1.971%	4.20万	0.00亿	0.000%
2026-08-27	14.800	15.220	15.240	14.660	0.420	2.838%	4.38万	0.00亿	0.000%
2026-08-26	14.900	14.800	15.160	14.600	-0.070	-0.471%	4.81万	0.00亿	0.000%
2026-08-25	14.260	14.870	14.950	14.030	0.680	4.792%	4.48万	0.00亿	0.000%
2026-08-24	14.440	14.190	14.480	14.000	-0.280	-1.935%	3.36万	0.00亿	0.000%
2026-08-21	14.170	14.470	14.500	13.780	0.370	2.624%	4.52万	0.00亿	0.000%
2026-08-20	13.810	14.100	14.220	13.640	0.450	3.297%	3.76万	0.00亿	0.000%
2026-08-19	14.100	13.650	14.170	13.580	-0.620	-4.345%	4.24万	0.00亿	0.000%
2026-08-18	14.240	14.270	14.320	14.100	-0.050	-0.349%	3.31万	0.00亿	0.000%
2026-08-17	14.120	14.320	14.350	13.950	0.180	1.273%	3.84万	0.00亿	0.000%
2026-08-14	14.200	14.140	14.480	13.840	0.090	0.641%	3.64万	0.00亿	0.000%
2026-08-13	13.980	14.050	14.340	13.980	0.050	0.357%	4.22万	0.00亿	0.000%
2026-08-12	13.430	14.000	14.070	13.430	0.510	3.781%	4.53万	0.00亿	0.000%
2026-08-11	13.580	13.490	13.680	13.380	-0.170	-1.245%	2.29万	0.00亿	0.000%
2026-08-10	13.580	13.660	13.690	13.420	0.120	0.886%	3.33万	0.00亿	0.000%
2026-08-07	13.680	13.540	13.720	13.400	-0.140	-1.023%	3.43万	0.00亿	0.000%
2026-08-06	13.510	13.680	13.780	13.420	0.060	0.441%	4.36万	0.00亿	0.000%
2026-08-05	13.140	13.620	13.760	13.140	0.350	2.638%	5.91万	0.00亿	0.000%
2026-08-04	12.950	13.270	13.330	12.770	0.450	3.510%	5.49万	0.00亿	0.000%
2026-08-03	12.640	12.820	12.890	12.530	0.190	1.504%	4.15万	0.00亿	0.000%
2026-07-31	12.460	12.630	12.840	12.460	0.370	3.018%	5.10万	0.00亿	0.000%
2026-07-30	12.710	12.260	12.750	12.200	-0.440	-3.465%	5.21万	0.00亿	0.000%
2026-07-29	12.620	12.700	12.730	12.260	0.100	0.794%	5.73万	0.00亿	0.000%
2026-07-28	12.270	12.600	12.890	12.270	0.180	1.449%	5.45万	0.00亿	0.000%
2026-07-27	12.020	12.420	12.480	11.880	0.410	3.414%	3.74万	0.00亿	0.000%
2026-07-24	11.930	12.010	12.250	11.890	-0.120	-0.989%	3.95万	0.00亿	0.000%
2026-07-23	11.800	12.130	12.150	11.660	0.350	2.971%	4.07万	0.00亿	0.000%
2026-07-22	12.000	11.780	12.160	11.690	-0.310	-2.564%	5.14万	0.00亿	0.000%
2026-07-21	11.810	12.090	12.180	11.110	0.260	2.198%	7.68万	0.00亿	0.000%
2026-07-20	12.420	11.830	12.630	11.600	-0.540	-4.365%	7.12万	0.00亿	0.000%
2026-07-17	13.210	12.370	13.280	12.230	-0.780	-5.932%	6.91万	0.00亿	0.000%
2026-07-16	13.090	13.150	13.550	12.840	-0.030	-0.228%	6.11万	0.00亿	0.000%
2026-07-15	13.000	13.180	13.250	12.870	0.130	0.996%	5.41万	0.00亿	0.000%
2026-07-14	12.870	13.050	13.080	12.440	0.090	0.694%	5.77万	0.00亿	0.000%
2026-07-13	14.170	12.960	14.170	12.900	-1.210	-8.539%	7.19万	0.00亿	0.000%
2026-07-10	14.230	14.170	14.640	14.170	-0.140	-0.978%	5.96万	0.00亿	0.000%
2026-07-09	14.150	14.310	14.380	13.710	0.160	1.131%	4.94万	0.00亿	0.000%
2026-07-08	14.550	14.150	14.600	13.890	-0.300	-2.076%	4.50万	0.00亿	0.000%
2026-07-07	14.620	14.450	14.980	14.300	-0.330	-2.233%	6.30万	0.00亿	0.000%
2026-07-06	15.670	14.780	15.680	14.600	-0.880	-5.619%	8.35万	0.00亿	0.000%
2026-07-03	15.840	15.660	15.950	15.520	-0.180	-1.136%	7.09万	0.00亿	0.000%
2026-07-02	15.900	15.840	16.800	15.350	-0.140	-0.876%	8.26万	0.00亿	0.000%
2026-07-01	15.820	15.980	16.240	15.700	0.170	1.075%	7.38万	0.00亿	0.000%
2026-06-30	15.080	15.810	16.180	15.000	0.780	5.190%	9.52万	0.00亿	0.000%
2026-06-29	15.640	15.030	16.030	14.760	-0.730	-4.632%	11.91万	0.00亿	0.000%
2026-06-26	15.700	15.760	16.380	15.500	-0.090	-0.568%	8.15万	0.00亿	0.000%
2026-06-25	16.140	15.850	16.590	15.750	-0.350	-2.160%	7.18万	0.00亿	0.000%
2026-06-24	16.160	16.200	16.370	15.710	-0.120	-0.735%	7.63万	0.00亿	0.000%
2026-06-23	16.150	16.320	16.900	16.080	0.040	0.246%	9.52万	0.00亿	0.000%
2026-06-22	16.730	16.280	17.050	15.680	-0.480	-2.864%	9.67万	0.00亿	0.000%
2026-06-18	16.700	16.760	17.020	16.330	-0.110	-0.652%	8.36万	0.00亿	0.000%
2026-06-17	16.500	16.870	17.130	16.440	0.170	1.018%	9.51万	0.00亿	0.000%
2026-06-16	16.230	16.700	16.750	16.150	0.340	2.078%	10.52万	0.00亿	0.000%
2026-06-15	15.910	16.360	16.550	15.850	0.300	1.868%	11.26万	0.00亿	0.000%
2026-06-12	17.140	16.060	17.180	15.900	-1.120	-6.519%	18.38万	0.00亿	0.000%
2026-06-11	16.300	17.180	17.820	15.960	0.660	3.995%	22.09万	0.00亿	0.000%
2026-06-10	15.540	16.520	16.700	15.410	0.870	5.559%	10.80万	0.00亿	0.000%
2026-06-09	15.680	15.650	15.880	15.290	0.180	1.164%	5.71万	0.00亿	0.000%
2026-06-08	15.740	15.470	16.250	15.250	-0.570	-3.554%	7.78万	0.00亿	0.000%
2026-06-05	15.490	16.040	16.590	15.230	0.490	3.151%	9.35万	0.00亿	0.000%
2026-06-04	15.720	15.550	16.160	15.450	-0.190	-1.207%	6.30万	0.00亿	0.000%
2026-06-03	15.730	15.740	16.300	15.600	-0.040	-0.253%	6.45万	0.00亿	0.000%
2026-06-02	16.030	15.780	16.350	15.770	-0.320	-1.988%	7.17万	0.00亿	0.000%
2026-06-01	16.130	16.100	16.720	16.050	0.070	0.437%	9.02万	0.00亿	0.000%
2026-05-29	17.600	16.030	17.710	15.930	-1.550	-8.817%	9.60万	0.00亿	0.000%
2026-05-28	17.410	17.580	17.700	17.060	0.000	0.000%	6.18万	0.00亿	0.000%
2026-05-27	18.020	17.580	18.280	17.370	-0.530	-2.927%	7.80万	0.00亿	0.000%
2026-05-26	18.310	18.110	18.490	17.800	-0.390	-2.108%	7.08万	0.00亿	0.000%
2026-05-25	18.230	18.500	18.660	18.110	0.200	1.093%	8.13万	0.00亿	0.000%
2026-05-22	18.160	18.300	18.400	17.800	0.400	2.235%	9.78万	0.00亿	0.000%
2026-05-21	18.540	17.900	19.200	17.810	-0.470	-2.559%	13.68万	0.00亿	0.000%
2026-05-20	18.500	18.370	18.720	18.300	-0.190	-1.024%	10.44万	0.00亿	0.000%
2026-05-19	18.530	18.560	18.930	18.230	-0.010	-0.054%	18.44万	0.00亿	0.000%
2026-05-18	19.740	18.570	20.480	18.250	0.420	2.314%	31.40万	0.00亿	0.000%
2026-05-15	17.200	18.150	18.400	16.940	0.890	5.156%	14.02万	0.00亿	0.000%
2026-05-14	17.430	17.260	17.760	17.210	-0.100	-0.576%	7.78万	0.00亿	0.000%
2026-05-13	17.180	17.360	17.440	16.950	0.200	1.166%	4.11万	0.00亿	0.000%
2026-05-12	17.490	17.160	17.550	17.050	-0.300	-1.718%	5.24万	0.00亿	0.000%
2026-05-11	17.200	17.460	17.520	17.190	0.260	1.512%	6.02万	0.00亿	0.000%
2026-05-08	16.940	17.200	17.230	16.720	0.200	1.176%	5.04万	0.00亿	0.000%
2026-05-07	16.950	17.000	17.070	16.640	0.330	1.980%	5.22万	0.00亿	0.000%
2026-05-06	16.450	16.670	16.830	16.450	0.270	1.646%	5.10万	0.00亿	0.000%
2026-04-30	16.500	16.400	16.610	16.250	-0.100	-0.606%	4.71万	0.00亿	0.000%
2026-04-29	16.310	16.500	16.690	16.280	0.090	0.548%	3.91万	0.00亿	0.000%
2026-04-28	16.750	16.410	16.850	16.300	-0.410	-2.438%	4.37万	0.00亿	0.000%
2026-04-27	16.370	16.820	16.890	16.330	0.450	2.749%	5.56万	0.00亿	0.000%
2026-04-24	16.430	16.370	16.990	16.240	0.100	0.615%	7.17万	0.00亿	0.000%
2026-04-23	16.500	16.270	16.700	16.140	-1.080	-6.225%	12.04万	0.00亿	0.000%
2026-04-22	16.930	17.350	17.450	16.800	0.420	2.481%	7.49万	0.00亿	0.000%
2026-04-21	16.910	16.930	16.960	16.610	0.020	0.118%	2.82万	0.00亿	0.000%
2026-04-20	16.730	16.910	17.040	16.620	0.180	1.076%	3.27万	0.00亿	0.000%
2026-04-17	16.450	16.730	16.810	16.450	0.220	1.333%	3.16万	0.00亿	0.000%
2026-04-16	16.510	16.510	16.610	16.250	0.010	0.061%	3.24万	0.00亿	0.000%
2026-04-15	16.700	16.500	16.770	16.380	-0.090	-0.542%	3.11万	0.00亿	0.000%
2026-04-14	16.760	16.590	16.840	16.400	0.020	0.121%	3.17万	0.00亿	0.000%
2026-04-13	16.600	16.570	16.770	16.450	0.000	0.000%	3.05万	0.00亿	0.000%
2026-04-10	16.710	16.710	16.900	16.690	0.000	0.000%	3.89万	0.00亿	0.000%
2026-04-09	16.350	16.620	16.950	16.210	0.000	0.000%	6.13万	0.00亿	0.000%
2026-04-08	15.750	16.460	16.500	15.740	0.000	0.000%	5.75万	0.00亿	0.000%
2026-04-07	15.400	15.460	15.530	15.200	0.000	0.000%	3.64万	0.00亿	0.000%
2026-04-03	15.410	15.400	15.530	15.210	0.000	0.000%	3.78万	0.00亿	0.000%
2026-04-02	15.550	15.330	15.650	15.160	0.000	0.000%	3.69万	0.00亿	0.000%
2026-04-01	15.470	15.580	15.640	15.380	0.000	0.000%	3.58万	0.00亿	0.000%