联检科技（301115）历史行情

以下为联检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
2026-10-02	34.460	33.520	35.000	33.410	-0.910	-2.643%	512.67万	1.74亿	3.436%
2026-10-01	34.460	33.520	35.000	33.410	-0.910	-2.643%	512.67万	1.74亿	3.436%
2026-09-30	34.460	33.520	35.000	33.410	-0.910	-2.643%	5.13万	0.00亿	0.000%
2026-09-29	33.560	34.430	35.580	33.560	0.530	1.563%	6.28万	0.00亿	0.000%
2026-09-28	38.000	33.900	38.300	32.660	-4.480	-11.673%	12.13万	0.00亿	0.000%
2026-09-27	38.700	38.380	38.830	36.510	-0.320	-0.827%	876.22万	3.32亿	5.873%
2026-09-24	38.700	38.380	38.830	36.510	-0.320	-0.827%	8.76万	0.00亿	0.000%
2026-09-23	36.000	38.700	38.990	35.180	3.090	8.677%	12.12万	0.00亿	0.000%
2026-09-22	35.890	35.610	37.000	35.080	0.260	0.736%	8.74万	0.00亿	0.000%
2026-09-21	32.920	35.350	35.560	32.220	2.330	7.056%	9.61万	0.00亿	0.000%
2026-09-18	31.400	33.020	33.460	31.400	1.660	5.293%	7.42万	0.00亿	0.000%
2026-09-17	31.630	31.360	32.220	31.210	-0.310	-0.979%	4.25万	0.00亿	0.000%
2026-09-16	30.300	31.670	31.800	29.550	1.330	4.384%	5.88万	0.00亿	0.000%
2026-09-15	29.960	30.340	30.940	29.760	0.040	0.132%	3.73万	0.00亿	0.000%
2026-09-14	28.290	30.300	30.820	28.250	1.730	6.055%	5.16万	0.00亿	0.000%
2026-09-11	29.300	28.570	29.500	27.710	-1.130	-3.805%	4.39万	0.00亿	0.000%
2026-09-10	30.450	29.700	31.300	29.610	-1.030	-3.352%	4.81万	0.00亿	0.000%
2026-09-09	29.510	30.730	31.500	29.240	1.340	4.559%	6.01万	0.00亿	0.000%
2026-09-08	29.560	29.390	29.950	29.060	-0.160	-0.541%	3.47万	0.00亿	0.000%
2026-09-07	29.470	29.550	30.260	29.110	0.350	1.199%	3.86万	0.00亿	0.000%
2026-09-04	30.680	29.200	31.160	28.810	-1.350	-4.419%	5.55万	0.00亿	0.000%
2026-09-03	31.330	30.550	31.340	28.810	-0.490	-1.579%	8.40万	0.00亿	0.000%
2026-09-02	30.790	31.040	31.360	30.110	0.020	0.064%	4.05万	0.00亿	0.000%
2026-09-01	30.710	31.020	31.350	30.040	0.040	0.129%	5.10万	0.00亿	0.000%
2026-08-31	28.400	30.980	31.200	28.100	2.120	7.346%	6.28万	0.00亿	0.000%
2026-08-28	29.880	28.860	30.380	28.730	-0.780	-2.632%	4.78万	0.00亿	0.000%
2026-08-27	28.590	29.640	29.820	28.460	0.880	3.060%	4.60万	0.00亿	0.000%
2026-08-26	28.660	28.760	29.880	28.250	0.530	1.877%	6.18万	0.00亿	0.000%
2026-08-25	27.300	28.230	28.920	26.620	0.220	0.785%	5.39万	0.00亿	0.000%
2026-08-24	29.800	28.010	29.820	27.000	-1.910	-6.384%	7.22万	0.00亿	0.000%
2026-08-21	31.180	29.920	31.180	28.350	-0.660	-2.158%	6.20万	0.00亿	0.000%
2026-08-20	30.220	30.580	31.650	29.300	0.360	1.191%	6.27万	0.00亿	0.000%
2026-08-19	32.970	30.220	33.290	29.500	-3.830	-11.248%	8.28万	0.00亿	0.000%
2026-08-18	34.000	34.050	34.180	33.000	0.870	2.622%	4.57万	0.00亿	0.000%
2026-08-17	32.810	33.180	33.320	32.490	-0.140	-0.420%	5.07万	0.00亿	0.000%
2026-08-14	30.150	33.320	34.350	30.150	3.170	10.514%	8.56万	0.00亿	0.000%
2026-08-13	32.210	30.150	32.450	30.140	-1.670	-5.248%	5.94万	0.00亿	0.000%
2026-08-12	30.300	31.820	32.110	30.300	1.190	3.885%	5.16万	0.00亿	0.000%
2026-08-11	31.720	30.630	32.050	30.200	-1.040	-3.284%	5.98万	0.00亿	0.000%
2026-08-10	30.700	31.670	31.670	29.610	0.790	2.558%	6.96万	0.00亿	0.000%
2026-08-07	27.200	30.880	31.350	26.510	3.900	14.455%	9.29万	0.00亿	0.000%
2026-08-06	27.000	26.980	27.660	26.000	0.690	2.625%	5.28万	0.00亿	0.000%
2026-08-05	24.130	26.290	26.330	23.980	2.170	8.997%	5.40万	0.00亿	0.000%
2026-08-04	22.900	24.120	24.340	22.850	1.350	5.929%	4.60万	0.00亿	0.000%
2026-08-03	22.690	22.770	23.400	22.010	0.050	0.220%	4.22万	0.00亿	0.000%
2026-07-31	23.100	22.720	24.480	22.660	1.310	6.119%	5.82万	0.00亿	0.000%
2026-07-30	22.540	21.410	23.120	21.200	-1.120	-4.971%	3.38万	0.00亿	0.000%
2026-07-29	23.140	22.530	23.140	21.810	-0.450	-1.958%	4.10万	0.00亿	0.000%
2026-07-28	23.490	22.980	24.310	22.800	-0.990	-4.130%	3.40万	0.00亿	0.000%
2026-07-27	23.240	23.970	23.970	22.790	0.970	4.217%	4.18万	0.00亿	0.000%
2026-07-24	24.390	23.000	25.010	22.940	-0.980	-4.087%	5.49万	0.00亿	0.000%
2026-07-23	22.030	23.980	24.600	22.000	1.830	8.262%	6.56万	0.00亿	0.000%
2026-07-22	23.720	22.150	24.170	21.900	-1.560	-6.580%	4.64万	0.00亿	0.000%
2026-07-21	21.860	23.710	23.850	19.310	1.900	8.712%	8.80万	0.00亿	0.000%
2026-07-20	26.030	21.810	26.780	21.070	-3.220	-12.865%	9.02万	0.00亿	0.000%
2026-07-17	28.900	25.030	28.900	24.600	-3.840	-13.301%	7.46万	0.00亿	0.000%
2026-07-16	30.290	28.870	30.620	28.600	-1.730	-5.654%	4.02万	0.00亿	0.000%
2026-07-15	28.590	30.600	31.000	28.210	2.120	7.444%	4.99万	0.00亿	0.000%
2026-07-14	27.810	28.480	28.870	26.820	0.670	2.409%	4.62万	0.00亿	0.000%
2026-07-13	31.310	27.810	31.760	27.770	-3.790	-11.994%	6.22万	0.00亿	0.000%
2026-07-10	30.800	31.600	32.940	30.080	1.570	5.228%	5.57万	0.00亿	0.000%
2026-07-09	29.700	30.030	30.190	28.400	0.490	1.659%	3.27万	0.00亿	0.000%
2026-07-08	30.910	29.540	30.970	29.200	-1.080	-3.527%	3.59万	0.00亿	0.000%
2026-07-07	31.820	30.620	32.490	29.800	-1.530	-4.759%	5.16万	0.00亿	0.000%
2026-07-06	32.950	32.150	33.780	31.550	-0.500	-1.531%	4.01万	0.00亿	0.000%
2026-07-03	34.400	32.650	34.400	32.010	-1.450	-4.252%	5.90万	0.00亿	0.000%
2026-07-02	35.570	34.100	35.990	33.680	-1.170	-3.317%	4.94万	0.00亿	0.000%
2026-07-01	35.060	35.270	36.360	34.000	0.210	0.599%	6.30万	0.00亿	0.000%
2026-06-30	31.600	35.060	35.410	30.800	3.840	12.300%	8.33万	0.00亿	0.000%
2026-06-29	31.120	31.220	32.480	30.620	0.010	0.032%	5.44万	0.00亿	0.000%
2026-06-26	30.990	31.210	33.720	30.590	0.560	1.827%	7.77万	0.00亿	0.000%
2026-06-25	32.980	30.650	32.980	30.200	-2.070	-6.326%	6.69万	0.00亿	0.000%
2026-06-24	31.000	32.720	32.880	30.820	1.630	5.243%	4.80万	0.00亿	0.000%
2026-06-23	31.420	31.090	32.430	30.890	-0.330	-1.050%	3.85万	0.00亿	0.000%
2026-06-22	32.920	31.420	32.920	30.710	-0.980	-3.025%	5.37万	0.00亿	0.000%
2026-06-18	32.850	32.400	33.020	31.700	-0.700	-2.115%	4.29万	0.00亿	0.000%
2026-06-17	32.980	33.100	33.570	32.630	-0.160	-0.481%	4.32万	0.00亿	0.000%
2026-06-16	32.880	33.260	34.510	32.500	0.020	0.060%	6.03万	0.00亿	0.000%
2026-06-15	30.880	33.240	33.370	30.510	2.790	9.163%	6.18万	0.00亿	0.000%
2026-06-12	31.040	30.450	31.750	30.000	-0.130	-0.425%	4.63万	0.00亿	0.000%
2026-06-11	31.860	30.580	31.990	29.500	-1.540	-4.795%	6.34万	0.00亿	0.000%
2026-06-10	32.400	32.120	32.730	31.700	-0.310	-0.956%	4.96万	0.00亿	0.000%
2026-06-09	32.900	32.430	33.350	31.680	-0.230	-0.704%	5.27万	0.00亿	0.000%
2026-06-08	32.240	32.660	33.960	31.360	-1.314	-3.868%	6.97万	0.00亿	0.000%
2026-06-05	34.884	33.974	34.884	33.294	-0.010	-0.029%	9.84万	0.00亿	0.000%
2026-06-04	33.384	33.984	35.064	33.044	0.160	0.473%	14.12万	0.00亿	0.000%
2026-06-03	28.374	33.824	33.824	28.374	5.660	20.097%	7.70万	0.00亿	0.000%
2026-06-02	29.234	28.164	29.324	27.684	-0.770	-2.661%	5.61万	0.00亿	0.000%
2026-06-01	30.164	28.934	30.854	28.764	-0.940	-3.147%	6.52万	0.00亿	0.000%
2026-05-29	31.884	29.874	32.364	29.084	-2.580	-7.950%	10.48万	0.00亿	0.000%
2026-05-28	32.104	32.454	32.774	30.904	0.590	1.852%	6.68万	0.00亿	0.000%
2026-05-27	31.434	31.864	32.544	31.384	0.980	3.173%	7.74万	0.00亿	0.000%
2026-05-26	30.524	30.884	30.994	29.684	0.940	3.139%	8.99万	0.00亿	0.000%
2026-05-25	26.864	29.944	30.184	26.064	3.210	12.007%	13.87万	0.00亿	0.000%
2026-05-22	25.464	26.734	26.884	24.914	1.750	7.004%	6.08万	0.00亿	0.000%
2026-05-21	26.334	24.984	26.544	24.944	-1.120	-4.291%	4.32万	0.00亿	0.000%
2026-05-20	25.674	26.104	26.654	25.484	0.170	0.656%	4.53万	0.00亿	0.000%
2026-05-19	24.664	25.934	26.874	24.624	1.330	5.406%	5.98万	0.00亿	0.000%
2026-05-18	25.094	24.604	25.444	24.494	-0.470	-1.874%	3.57万	0.00亿	0.000%
2026-05-15	25.124	25.074	25.694	24.764	-0.100	-0.397%	5.30万	0.00亿	0.000%
2026-05-14	26.454	25.174	26.654	25.174	-1.280	-4.839%	7.65万	0.00亿	0.000%
2026-05-13	26.524	26.454	26.864	23.994	0.880	3.441%	8.57万	0.00亿	0.000%
2026-05-12	25.444	25.574	25.884	24.974	0.130	0.511%	5.06万	0.00亿	0.000%
2026-05-11	25.114	25.444	25.774	24.784	0.340	1.354%	7.45万	0.00亿	0.000%
2026-05-08	24.064	25.104	25.264	23.764	1.490	6.310%	8.38万	0.00亿	0.000%
2026-05-07	23.164	23.614	23.864	22.794	0.730	3.190%	7.73万	0.00亿	0.000%
2026-05-06	21.574	22.884	23.374	21.364	1.930	9.211%	11.30万	0.00亿	0.000%
2026-04-30	20.074	20.954	21.254	19.814	0.850	4.228%	5.96万	0.00亿	0.000%
2026-04-29	19.184	20.104	20.364	19.034	0.870	4.523%	6.19万	0.00亿	0.000%
2026-04-28	18.784	19.234	20.154	18.724	-1.500	-7.234%	9.13万	0.00亿	0.000%
2026-04-27	21.084	20.734	21.384	20.654	-0.390	-1.846%	3.66万	0.00亿	0.000%
2026-04-24	20.664	21.124	21.284	20.194	0.470	2.276%	3.92万	0.00亿	0.000%
2026-04-23	20.744	20.654	20.854	20.124	0.010	0.048%	2.92万	0.00亿	0.000%
2026-04-22	20.704	20.644	20.964	20.524	-0.210	-1.007%	2.42万	0.00亿	0.000%
2026-04-21	21.374	20.854	21.374	20.734	-0.450	-2.112%	2.79万	0.00亿	0.000%
2026-04-20	21.294	21.304	21.684	21.124	0.020	0.094%	3.42万	0.00亿	0.000%
2026-04-17	20.774	21.284	21.734	20.654	0.570	2.752%	4.59万	0.00亿	0.000%
2026-04-16	20.384	20.714	20.854	20.184	0.350	1.719%	2.52万	0.00亿	0.000%
2026-04-15	20.504	20.364	20.604	20.314	-0.140	-0.683%	1.46万	0.00亿	0.000%
2026-04-14	20.634	20.504	20.634	20.154	0.220	1.085%	2.24万	0.00亿	0.000%
2026-04-13	20.734	20.284	20.744	20.104	-0.560	-2.687%	3.19万	0.00亿	0.000%
2026-04-10	21.274	20.844	21.274	20.734	-0.080	-0.382%	2.08万	0.00亿	0.000%
2026-04-09	21.104	20.924	21.434	20.704	-0.340	-1.599%	2.87万	0.00亿	0.000%
2026-04-08	20.634	21.264	21.684	20.444	1.050	5.194%	4.62万	0.00亿	0.000%
2026-04-07	19.854	20.214	20.614	19.304	0.000	0.000%	4.64万	0.00亿	0.000%
2026-04-03	19.964	19.354	20.074	19.184	0.000	0.000%	3.15万	0.00亿	0.000%
2026-04-02	20.494	19.944	20.584	19.754	0.000	0.000%	2.85万	0.00亿	0.000%
2026-04-01	20.414	20.494	20.644	20.184	0.000	0.000%	3.66万	0.00亿	0.000%