利安科技（300784）历史行情

以下为利安科技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
2026-10-07	43.300	42.340	43.410	42.080	-0.520	-1.213%	36.97万	0.16亿	2.183%
2026-10-06	43.300	42.340	43.410	42.080	-0.520	-1.213%	36.97万	0.16亿	2.183%
2026-10-05	43.300	42.340	43.410	42.080	-0.520	-1.213%	36.97万	0.16亿	2.183%
2026-10-02	43.300	42.340	43.410	42.080	-0.520	-1.213%	36.97万	0.16亿	2.183%
2026-10-01	43.300	42.340	43.410	42.080	-0.520	-1.213%	36.97万	0.16亿	2.183%
2026-09-30	43.300	42.340	43.410	42.080	-0.520	-1.213%	0.37万	0.00亿	0.000%
2026-09-29	41.970	42.860	43.180	41.970	0.680	1.612%	0.43万	0.00亿	0.000%
2026-09-28	42.650	42.180	42.900	41.750	-0.680	-1.587%	0.52万	0.00亿	0.000%
2026-09-27	42.690	42.860	43.430	42.300	-0.040	-0.093%	45.07万	0.19亿	2.662%
2026-09-24	42.690	42.860	43.430	42.300	-0.040	-0.093%	0.45万	0.00亿	0.000%
2026-09-23	42.460	42.900	42.950	42.430	0.230	0.539%	0.41万	0.00亿	0.000%
2026-09-22	41.500	42.670	42.900	41.500	1.080	2.597%	0.57万	0.00亿	0.000%
2026-09-21	40.810	41.590	41.720	40.810	0.780	1.911%	0.42万	0.00亿	0.000%
2026-09-18	40.660	40.810	41.260	40.500	0.240	0.592%	0.42万	0.00亿	0.000%
2026-09-17	40.250	40.570	40.660	39.270	0.520	1.298%	0.46万	0.00亿	0.000%
2026-09-16	40.350	40.050	40.350	38.870	0.490	1.239%	0.48万	0.00亿	0.000%
2026-09-15	40.460	39.560	40.500	39.300	-0.940	-2.321%	0.36万	0.00亿	0.000%
2026-09-14	40.220	40.500	41.070	39.660	0.170	0.422%	0.32万	0.00亿	0.000%
2026-09-11	40.800	40.330	40.800	39.190	-0.740	-1.802%	0.52万	0.00亿	0.000%
2026-09-10	41.810	41.070	41.810	40.910	-0.740	-1.770%	0.42万	0.00亿	0.000%
2026-09-09	42.490	41.810	42.500	41.760	-0.500	-1.182%	0.36万	0.00亿	0.000%
2026-09-08	42.050	42.310	42.590	41.910	0.000	0.000%	0.40万	0.00亿	0.000%
2026-09-07	41.830	42.310	42.360	41.410	0.710	1.707%	0.57万	0.00亿	0.000%
2026-09-04	41.980	41.600	42.600	41.410	-0.140	-0.335%	0.68万	0.00亿	0.000%
2026-09-03	42.650	41.740	44.300	41.650	-0.700	-1.649%	0.95万	0.00亿	0.000%
2026-09-02	41.700	42.440	42.580	41.300	0.360	0.856%	0.73万	0.00亿	0.000%
2026-09-01	42.290	42.080	42.310	41.670	0.010	0.024%	0.54万	0.00亿	0.000%
2026-08-31	41.630	42.070	42.300	41.240	0.430	1.033%	0.64万	0.00亿	0.000%
2026-08-28	41.490	41.640	41.940	41.180	0.190	0.458%	0.39万	0.00亿	0.000%
2026-08-27	41.230	41.450	41.680	41.020	0.210	0.509%	0.42万	0.00亿	0.000%
2026-08-26	41.280	41.240	41.730	40.910	-0.250	-0.603%	0.40万	0.00亿	0.000%
2026-08-25	40.150	41.490	41.650	39.800	1.140	2.825%	0.54万	0.00亿	0.000%
2026-08-24	40.790	40.350	41.060	39.800	-0.400	-0.982%	0.55万	0.00亿	0.000%
2026-08-21	40.460	40.750	40.920	39.670	-0.220	-0.537%	0.77万	0.00亿	0.000%
2026-08-20	41.670	40.970	41.800	40.670	-0.910	-2.173%	1.25万	0.00亿	0.000%
2026-08-19	40.930	41.880	43.750	40.530	0.950	2.321%	1.70万	0.00亿	0.000%
2026-08-18	41.440	40.930	41.460	40.310	-0.300	-0.728%	0.54万	0.00亿	0.000%
2026-08-17	41.160	41.230	41.360	40.340	0.400	0.980%	0.62万	0.00亿	0.000%
2026-08-14	40.680	40.830	41.100	40.300	0.190	0.468%	0.62万	0.00亿	0.000%
2026-08-13	41.050	40.640	41.690	40.640	-0.270	-0.660%	0.62万	0.00亿	0.000%
2026-08-12	40.440	40.910	41.220	40.440	0.260	0.640%	0.45万	0.00亿	0.000%
2026-08-11	40.480	40.650	40.950	39.690	-0.120	-0.294%	0.57万	0.00亿	0.000%
2026-08-10	39.800	40.770	40.860	39.230	1.040	2.618%	0.61万	0.00亿	0.000%
2026-08-07	39.800	39.730	40.580	39.100	0.100	0.252%	0.64万	0.00亿	0.000%
2026-08-06	39.000	39.630	39.840	38.850	0.490	1.252%	0.66万	0.00亿	0.000%
2026-08-05	39.320	39.140	39.750	39.000	-0.140	-0.356%	0.57万	0.00亿	0.000%
2026-08-04	39.000	39.280	39.890	38.800	0.480	1.237%	0.75万	0.00亿	0.000%
2026-08-03	38.000	38.800	38.920	37.940	0.900	2.375%	0.53万	0.00亿	0.000%
2026-07-31	37.180	37.900	38.170	37.010	0.970	2.627%	0.50万	0.00亿	0.000%
2026-07-30	37.790	36.930	38.480	36.720	-0.880	-2.327%	0.68万	0.00亿	0.000%
2026-07-29	36.550	37.810	38.300	36.450	1.260	3.447%	0.81万	0.00亿	0.000%
2026-07-28	36.160	36.550	37.400	35.920	0.190	0.523%	0.68万	0.00亿	0.000%
2026-07-27	34.780	36.360	36.640	34.780	1.480	4.243%	0.77万	0.00亿	0.000%
2026-07-24	35.650	34.880	35.650	34.500	-0.790	-2.215%	0.54万	0.00亿	0.000%
2026-07-23	34.800	35.670	35.760	34.700	0.820	2.353%	0.58万	0.00亿	0.000%
2026-07-22	35.820	34.850	35.990	34.820	-0.970	-2.708%	0.76万	0.00亿	0.000%
2026-07-21	36.450	35.820	36.450	33.990	-0.450	-1.241%	1.03万	0.00亿	0.000%
2026-07-20	37.900	36.270	39.030	35.340	-1.430	-3.793%	1.04万	0.00亿	0.000%
2026-07-17	39.350	37.700	39.970	37.290	-1.650	-4.193%	0.85万	0.00亿	0.000%
2026-07-16	38.880	39.350	40.350	38.500	0.160	0.408%	0.74万	0.00亿	0.000%
2026-07-15	39.150	39.190	39.930	38.810	0.040	0.102%	0.60万	0.00亿	0.000%
2026-07-14	38.800	39.150	39.250	37.860	0.610	1.583%	0.57万	0.00亿	0.000%
2026-07-13	40.030	38.540	40.300	38.500	-1.290	-3.239%	0.71万	0.00亿	0.000%
2026-07-10	39.050	39.830	41.290	38.820	1.080	2.787%	1.01万	0.00亿	0.000%
2026-07-09	39.840	38.750	40.240	38.160	-1.290	-3.222%	0.93万	0.00亿	0.000%
2026-07-08	41.090	40.040	41.200	39.680	-0.850	-2.079%	0.66万	0.00亿	0.000%
2026-07-07	42.700	40.890	43.290	40.700	-1.960	-4.574%	1.04万	0.00亿	0.000%
2026-07-06	43.620	42.850	44.120	42.520	-0.770	-1.765%	0.80万	0.00亿	0.000%
2026-07-03	43.500	43.620	44.660	43.270	0.130	0.299%	1.05万	0.00亿	0.000%
2026-07-02	42.350	43.490	45.000	41.830	1.460	3.474%	1.46万	0.00亿	0.000%
2026-07-01	42.130	42.030	42.960	41.310	-0.140	-0.332%	1.09万	0.00亿	0.000%
2026-06-30	42.160	42.170	43.600	41.480	0.190	0.453%	1.12万	0.00亿	0.000%
2026-06-29	43.730	41.980	43.800	41.030	-1.530	-3.516%	1.12万	0.00亿	0.000%
2026-06-26	44.340	43.510	44.600	42.980	-0.980	-2.203%	0.94万	0.00亿	0.000%
2026-06-25	46.100	44.490	46.100	44.220	-1.260	-2.754%	0.92万	0.00亿	0.000%
2026-06-24	46.750	45.750	47.010	45.500	-1.130	-2.410%	0.82万	0.00亿	0.000%
2026-06-23	45.680	46.880	47.980	45.600	0.650	1.406%	1.06万	0.00亿	0.000%
2026-06-22	46.990	46.230	46.990	44.740	-0.970	-2.055%	1.09万	0.00亿	0.000%
2026-06-18	46.250	47.200	47.600	44.810	0.950	2.054%	1.37万	0.00亿	0.000%
2026-06-17	45.030	46.250	46.650	44.490	0.680	1.492%	1.63万	0.00亿	0.000%
2026-06-16	45.740	45.570	46.650	44.380	-0.250	-0.546%	1.38万	0.00亿	0.000%
2026-06-15	46.310	45.820	48.600	45.160	-0.380	-0.823%	2.14万	0.00亿	0.000%
2026-06-12	43.300	46.200	49.100	42.400	3.710	8.731%	2.39万	0.00亿	0.000%
2026-06-11	43.600	42.490	43.600	41.680	-1.040	-2.389%	0.69万	0.00亿	0.000%
2026-06-10	43.360	43.530	44.030	41.670	0.260	0.601%	1.01万	0.00亿	0.000%
2026-06-09	42.940	43.270	43.530	42.310	0.770	1.812%	0.69万	0.00亿	0.000%
2026-06-08	43.490	42.500	44.200	41.910	-1.710	-3.868%	0.99万	0.00亿	0.000%
2026-06-05	42.930	44.210	45.080	42.530	0.970	2.243%	1.03万	0.00亿	0.000%
2026-06-04	44.340	43.240	44.450	42.500	-1.430	-3.201%	1.17万	0.00亿	0.000%
2026-06-03	45.410	44.670	45.790	43.980	-0.970	-2.125%	0.86万	0.00亿	0.000%
2026-06-02	46.270	45.640	46.960	45.240	-0.610	-1.319%	0.90万	0.00亿	0.000%
2026-06-01	44.660	46.250	46.980	44.350	1.360	3.030%	1.15万	0.00亿	0.000%
2026-05-29	44.880	44.890	46.380	44.080	0.020	0.045%	1.73万	0.00亿	0.000%
2026-05-28	45.750	44.870	46.600	43.670	-1.080	-2.350%	1.58万	0.00亿	0.000%
2026-05-27	48.960	45.950	49.360	45.310	-3.010	-6.148%	1.80万	0.00亿	0.000%
2026-05-26	49.890	48.960	50.260	48.180	-0.630	-1.270%	1.02万	0.00亿	0.000%
2026-05-25	52.080	49.590	52.370	49.100	-2.430	-4.671%	1.32万	0.00亿	0.000%
2026-05-22	50.850	52.020	52.700	50.500	0.890	1.741%	1.01万	0.00亿	0.000%
2026-05-21	52.880	51.130	53.680	50.990	-1.550	-2.942%	0.86万	0.00亿	0.000%
2026-05-20	53.640	52.680	53.640	52.180	-0.980	-1.826%	0.72万	0.00亿	0.000%
2026-05-19	54.090	53.660	54.550	53.020	-0.610	-1.124%	0.94万	0.00亿	0.000%
2026-05-18	52.770	54.270	54.600	51.510	1.780	3.391%	1.85万	0.00亿	0.000%
2026-05-15	53.400	52.490	54.970	52.080	-0.970	-1.814%	1.77万	0.00亿	0.000%
2026-05-14	52.870	53.460	55.050	52.480	0.850	1.616%	1.60万	0.00亿	0.000%
2026-05-13	52.850	52.610	52.980	51.960	0.260	0.497%	0.68万	0.00亿	0.000%
2026-05-12	52.830	52.350	54.230	51.750	-0.430	-0.815%	0.96万	0.00亿	0.000%
2026-05-11	52.200	52.780	53.080	51.600	0.790	1.520%	0.81万	0.00亿	0.000%
2026-05-08	50.900	51.990	52.080	50.720	1.090	2.141%	0.67万	0.00亿	0.000%
2026-05-07	50.650	50.900	51.460	50.310	0.360	0.712%	0.65万	0.00亿	0.000%
2026-05-06	50.800	50.540	51.960	49.900	0.470	0.939%	1.02万	0.00亿	0.000%
2026-04-30	49.290	50.070	50.450	49.290	0.670	1.356%	0.47万	0.00亿	0.000%
2026-04-29	49.080	49.400	50.030	48.560	0.620	1.271%	0.81万	0.00亿	0.000%
2026-04-28	48.990	48.780	49.500	48.300	-0.360	-0.733%	0.86万	0.00亿	0.000%
2026-04-27	48.220	49.140	49.500	47.410	0.860	1.781%	0.77万	0.00亿	0.000%
2026-04-24	47.640	48.280	48.800	46.800	0.160	0.333%	0.78万	0.00亿	0.000%
2026-04-23	49.950	48.120	50.310	47.910	-2.190	-4.353%	0.95万	0.00亿	0.000%
2026-04-22	50.480	50.310	50.490	49.850	0.130	0.259%	0.50万	0.00亿	0.000%
2026-04-21	50.470	50.180	50.470	49.730	-0.080	-0.159%	0.32万	0.00亿	0.000%
2026-04-20	49.850	50.260	50.400	49.700	0.330	0.661%	0.40万	0.00亿	0.000%
2026-04-17	50.400	49.930	50.400	49.600	-0.250	-0.498%	0.49万	0.00亿	0.000%
2026-04-16	49.430	50.180	50.320	49.150	0.740	1.497%	0.64万	0.00亿	0.000%
2026-04-15	49.200	49.440	50.810	49.040	0.500	1.022%	1.05万	0.00亿	0.000%
2026-04-14	49.300	48.940	49.580	48.450	0.090	0.184%	0.45万	0.00亿	0.000%
2026-04-13	48.980	48.850	49.300	48.300	-0.230	-0.469%	0.48万	0.00亿	0.000%
2026-04-10	49.200	49.080	49.890	49.000	0.000	0.000%	0.59万	0.00亿	0.000%
2026-04-09	49.180	48.530	49.800	48.210	0.000	0.000%	0.63万	0.00亿	0.000%
2026-04-08	48.480	49.170	49.290	48.400	0.000	0.000%	0.75万	0.00亿	0.000%
2026-04-07	45.890	47.460	47.740	45.430	0.000	0.000%	0.74万	0.00亿	0.000%
2026-04-03	46.930	45.660	47.080	45.400	0.000	0.000%	0.58万	0.00亿	0.000%
2026-04-02	47.990	46.880	48.200	46.500	0.000	0.000%	0.65万	0.00亿	0.000%
2026-04-01	48.080	48.000	48.510	47.260	0.000	0.000%	0.76万	0.00亿	0.000%