家联科技（301193）历史行情

以下为家联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	22.280	21.420	22.590	21.420	-0.750	-3.383%	378.49万	0.82亿	2.055%
2026-10-01	22.280	21.420	22.590	21.420	-0.750	-3.383%	378.49万	0.82亿	2.055%
2026-09-30	22.280	21.420	22.590	21.420	-0.750	-3.383%	3.78万	0.00亿	0.000%
2026-09-29	22.430	22.170	22.710	21.910	-0.340	-1.510%	5.82万	0.00亿	0.000%
2026-09-28	23.930	22.510	23.930	22.380	-1.300	-5.460%	7.48万	0.00亿	0.000%
2026-09-27	24.580	23.810	25.380	23.700	-0.130	-0.543%	1,171.33万	2.87亿	6.360%
2026-09-24	24.580	23.810	25.380	23.700	-0.130	-0.543%	11.71万	0.00亿	0.000%
2026-09-23	22.920	23.940	24.270	22.760	1.020	4.450%	10.24万	0.00亿	0.000%
2026-09-22	22.660	22.920	23.300	22.560	0.050	0.219%	8.33万	0.00亿	0.000%
2026-09-21	20.940	22.870	22.900	20.700	2.030	9.741%	11.41万	0.00亿	0.000%
2026-09-18	19.100	20.840	20.880	19.090	1.950	10.323%	7.08万	0.00亿	0.000%
2026-09-17	19.400	18.890	19.560	18.600	-0.510	-2.629%	3.36万	0.00亿	0.000%
2026-09-16	18.850	19.400	19.460	18.650	0.380	1.998%	2.49万	0.00亿	0.000%
2026-09-15	19.180	19.020	19.490	18.970	-0.150	-0.782%	1.99万	0.00亿	0.000%
2026-09-14	19.390	19.170	19.400	18.880	-0.190	-0.981%	3.03万	0.00亿	0.000%
2026-09-11	19.910	19.360	20.300	18.980	-0.760	-3.777%	5.51万	0.00亿	0.000%
2026-09-10	20.270	20.120	20.770	20.040	-0.420	-2.045%	4.07万	0.00亿	0.000%
2026-09-09	20.840	20.540	21.380	20.450	-0.410	-1.957%	4.75万	0.00亿	0.000%
2026-09-08	20.460	20.950	21.200	20.030	0.450	2.195%	8.69万	0.00亿	0.000%
2026-09-07	19.810	20.500	21.760	19.810	0.740	3.745%	8.33万	0.00亿	0.000%
2026-09-04	20.300	19.760	20.550	19.680	-0.450	-2.227%	4.93万	0.00亿	0.000%
2026-09-03	20.530	20.210	20.760	20.170	-0.270	-1.318%	4.17万	0.00亿	0.000%
2026-09-02	20.070	20.480	20.630	19.820	0.370	1.840%	5.16万	0.00亿	0.000%
2026-09-01	19.900	20.110	20.300	19.630	0.190	0.954%	4.82万	0.00亿	0.000%
2026-08-31	18.700	19.920	20.170	18.430	1.290	6.924%	9.57万	0.00亿	0.000%
2026-08-28	17.780	18.630	18.970	17.710	0.760	4.253%	7.78万	0.00亿	0.000%
2026-08-27	18.740	17.870	18.740	17.350	-1.140	-5.997%	10.31万	0.00亿	0.000%
2026-08-26	18.550	19.010	19.360	18.490	0.550	2.979%	5.09万	0.00亿	0.000%
2026-08-25	17.910	18.460	18.670	17.380	0.740	4.176%	3.76万	0.00亿	0.000%
2026-08-24	17.880	17.720	18.440	17.620	-0.340	-1.883%	2.58万	0.00亿	0.000%
2026-08-21	18.100	18.060	18.190	17.750	-0.050	-0.276%	1.87万	0.00亿	0.000%
2026-08-20	17.950	18.110	18.220	17.600	0.410	2.316%	2.00万	0.00亿	0.000%
2026-08-19	18.180	17.700	18.250	17.580	-0.560	-3.067%	3.17万	0.00亿	0.000%
2026-08-18	18.740	18.260	18.740	18.000	-0.330	-1.775%	3.58万	0.00亿	0.000%
2026-08-17	18.690	18.590	18.840	18.360	0.290	1.585%	2.31万	0.00亿	0.000%
2026-08-14	18.300	18.300	18.480	18.000	-0.060	-0.327%	1.73万	0.00亿	0.000%
2026-08-13	18.210	18.360	19.000	18.120	0.150	0.824%	4.20万	0.00亿	0.000%
2026-08-12	18.020	18.210	18.290	17.940	0.160	0.886%	1.87万	0.00亿	0.000%
2026-08-11	18.280	18.050	18.460	17.930	-0.250	-1.366%	2.65万	0.00亿	0.000%
2026-08-10	17.700	18.300	18.400	17.110	0.580	3.273%	4.37万	0.00亿	0.000%
2026-08-07	17.960	17.720	17.960	17.450	0.040	0.226%	3.22万	0.00亿	0.000%
2026-08-06	17.600	17.680	17.810	17.340	0.060	0.341%	4.21万	0.00亿	0.000%
2026-08-05	16.760	17.620	17.660	16.760	0.870	5.194%	4.95万	0.00亿	0.000%
2026-08-04	16.380	16.750	16.960	16.340	0.370	2.259%	3.12万	0.00亿	0.000%
2026-08-03	16.180	16.380	16.700	15.920	0.490	3.084%	2.97万	0.00亿	0.000%
2026-07-31	15.600	15.890	16.130	15.220	0.550	3.585%	3.30万	0.00亿	0.000%
2026-07-30	15.990	15.340	16.170	15.250	-0.490	-3.095%	3.99万	0.00亿	0.000%
2026-07-29	15.820	15.830	16.070	15.590	0.150	0.957%	3.08万	0.00亿	0.000%
2026-07-28	15.600	15.680	16.320	15.550	-0.100	-0.634%	2.74万	0.00亿	0.000%
2026-07-27	15.440	15.780	16.000	14.820	0.690	4.573%	3.96万	0.00亿	0.000%
2026-07-24	15.390	15.090	15.600	14.960	-0.600	-3.824%	2.82万	0.00亿	0.000%
2026-07-23	15.400	15.690	15.760	15.290	0.170	1.095%	2.33万	0.00亿	0.000%
2026-07-22	15.810	15.520	15.980	15.310	-0.290	-1.834%	3.59万	0.00亿	0.000%
2026-07-21	16.100	15.810	16.120	14.780	-0.230	-1.434%	6.23万	0.00亿	0.000%
2026-07-20	16.050	16.040	16.350	15.590	-0.010	-0.062%	5.34万	0.00亿	0.000%
2026-07-17	17.140	16.050	17.280	15.800	-1.190	-6.903%	4.94万	0.00亿	0.000%
2026-07-16	17.630	17.240	17.880	16.990	-0.540	-3.037%	3.27万	0.00亿	0.000%
2026-07-15	17.090	17.780	17.920	16.710	0.690	4.037%	5.28万	0.00亿	0.000%
2026-07-14	17.050	17.090	17.350	16.550	0.100	0.589%	2.85万	0.00亿	0.000%
2026-07-13	17.600	16.990	17.600	16.880	-0.840	-4.711%	4.16万	0.00亿	0.000%
2026-07-10	17.190	17.830	18.000	17.060	0.450	2.589%	3.86万	0.00亿	0.000%
2026-07-09	17.670	17.380	17.690	16.920	-0.270	-1.530%	5.05万	0.00亿	0.000%
2026-07-08	17.960	17.650	18.050	17.260	-0.320	-1.781%	3.52万	0.00亿	0.000%
2026-07-07	19.410	17.970	19.410	17.800	-1.130	-5.916%	4.71万	0.00亿	0.000%
2026-07-06	18.850	19.100	19.870	18.700	0.250	1.326%	4.99万	0.00亿	0.000%
2026-07-03	18.690	18.850	19.070	18.110	0.270	1.453%	4.29万	0.00亿	0.000%
2026-07-02	18.200	18.580	19.760	18.200	-0.050	-0.268%	5.11万	0.00亿	0.000%
2026-07-01	18.500	18.630	18.930	18.050	0.090	0.485%	4.41万	0.00亿	0.000%
2026-06-30	18.260	18.540	19.090	18.170	0.300	1.645%	3.36万	0.00亿	0.000%
2026-06-29	18.390	18.240	18.580	17.500	-0.340	-1.830%	5.66万	0.00亿	0.000%
2026-06-26	19.800	18.580	19.880	18.570	-1.200	-6.067%	6.44万	0.00亿	0.000%
2026-06-25	19.680	19.780	20.720	19.210	0.230	1.176%	6.02万	0.00亿	0.000%
2026-06-24	20.090	19.550	20.800	19.150	-0.560	-2.785%	5.61万	0.00亿	0.000%
2026-06-23	20.170	20.110	21.080	19.800	-0.100	-0.495%	5.47万	0.00亿	0.000%
2026-06-22	20.270	20.210	20.320	19.030	-0.130	-0.639%	8.16万	0.00亿	0.000%
2026-06-18	23.090	20.340	23.090	20.190	-2.700	-11.719%	12.42万	0.00亿	0.000%
2026-06-17	22.610	23.040	23.690	22.250	0.210	0.920%	4.75万	0.00亿	0.000%
2026-06-16	22.880	22.830	23.300	22.160	0.300	1.332%	5.35万	0.00亿	0.000%
2026-06-15	21.580	22.530	23.050	21.500	1.030	4.791%	7.37万	0.00亿	0.000%
2026-06-12	21.670	21.500	21.910	21.200	0.150	0.703%	5.36万	0.00亿	0.000%
2026-06-11	21.430	21.350	21.740	21.000	-0.260	-1.203%	4.29万	0.00亿	0.000%
2026-06-10	22.950	21.610	23.200	21.230	-1.070	-4.718%	6.21万	0.00亿	0.000%
2026-06-09	23.540	22.680	23.700	22.160	-0.520	-2.241%	7.54万	0.00亿	0.000%
2026-06-08	24.000	23.200	24.400	23.050	-1.050	-4.330%	12.08万	0.00亿	0.000%
2026-06-05	21.220	24.250	24.250	20.370	4.040	19.990%	17.36万	0.00亿	0.000%
2026-06-04	20.910	20.210	20.940	20.050	-0.740	-3.532%	6.16万	0.00亿	0.000%
2026-06-03	21.880	20.950	22.470	20.670	-0.680	-3.144%	7.09万	0.00亿	0.000%
2026-06-02	21.450	21.630	21.990	20.960	0.630	3.000%	7.03万	0.00亿	0.000%
2026-06-01	20.980	21.000	21.470	20.410	-0.060	-0.285%	5.70万	0.00亿	0.000%
2026-05-29	22.320	21.060	22.380	20.700	-1.080	-4.878%	8.88万	0.00亿	0.000%
2026-05-28	22.870	22.140	23.180	21.980	-0.630	-2.767%	6.94万	0.00亿	0.000%
2026-05-27	24.020	22.770	24.980	22.600	-1.380	-5.714%	10.33万	0.00亿	0.000%
2026-05-26	23.470	24.150	24.900	23.000	0.650	2.766%	10.21万	0.00亿	0.000%
2026-05-25	24.020	23.500	24.720	22.810	-0.590	-2.449%	13.21万	0.00亿	0.000%
2026-05-22	24.570	24.090	25.950	23.700	-0.360	-1.472%	15.74万	0.00亿	0.000%
2026-05-21	24.820	24.450	25.800	24.220	-0.560	-2.239%	14.34万	0.00亿	0.000%
2026-05-20	25.590	25.010	25.990	24.350	-0.500	-1.960%	9.22万	0.00亿	0.000%
2026-05-19	25.300	25.510	26.580	25.170	0.550	2.204%	12.01万	0.00亿	0.000%
2026-05-18	24.330	24.960	26.120	24.250	0.960	4.000%	11.99万	0.00亿	0.000%
2026-05-15	24.310	24.000	24.900	23.780	-0.430	-1.760%	7.06万	0.00亿	0.000%
2026-05-14	23.530	24.430	25.270	23.200	1.000	4.268%	9.72万	0.00亿	0.000%
2026-05-13	24.210	23.430	24.490	23.330	-0.550	-2.294%	8.98万	0.00亿	0.000%
2026-05-12	25.300	23.980	26.000	23.830	-1.410	-5.553%	10.07万	0.00亿	0.000%
2026-05-11	26.090	25.390	26.200	25.200	-0.480	-1.855%	8.19万	0.00亿	0.000%
2026-05-08	25.520	25.870	26.380	25.330	0.090	0.349%	6.49万	0.00亿	0.000%
2026-05-07	25.400	25.780	26.520	24.600	0.370	1.456%	11.43万	0.00亿	0.000%
2026-05-06	26.750	25.410	26.880	25.310	-1.620	-5.993%	15.77万	0.00亿	0.000%
2026-04-30	24.710	27.030	27.700	24.500	2.350	9.522%	20.50万	0.00亿	0.000%
2026-04-29	23.200	24.680	24.700	22.400	1.280	5.470%	16.28万	0.00亿	0.000%
2026-04-28	22.830	23.400	25.300	22.270	-0.840	-3.465%	24.39万	0.00亿	0.000%
2026-04-27	21.530	24.240	24.750	21.210	2.650	12.274%	19.07万	0.00亿	0.000%
2026-04-24	21.730	21.590	23.080	21.360	-0.390	-1.774%	11.43万	0.00亿	0.000%
2026-04-23	21.960	21.980	22.980	21.540	0.620	2.903%	11.66万	0.00亿	0.000%
2026-04-22	21.000	21.360	22.420	20.560	-0.670	-3.041%	11.78万	0.00亿	0.000%
2026-04-21	22.360	22.030	22.400	21.420	-0.470	-2.089%	6.57万	0.00亿	0.000%
2026-04-20	21.820	22.500	23.070	21.240	0.620	2.834%	6.99万	0.00亿	0.000%
2026-04-17	20.990	21.880	22.180	20.710	0.870	4.141%	6.09万	0.00亿	0.000%
2026-04-16	21.400	21.010	21.490	20.510	-0.380	-1.777%	5.97万	0.00亿	0.000%
2026-04-15	21.690	21.390	22.140	21.280	-0.360	-1.655%	4.55万	0.00亿	0.000%
2026-04-14	22.300	21.750	22.430	21.460	-0.780	-3.462%	4.60万	0.00亿	0.000%
2026-04-13	22.930	22.530	22.980	22.300	-0.520	-2.256%	2.50万	0.00亿	0.000%
2026-04-10	22.880	23.050	23.230	22.780	0.170	0.743%	1.99万	0.00亿	0.000%
2026-04-09	23.180	22.880	23.210	22.730	-0.320	-1.379%	2.27万	0.00亿	0.000%
2026-04-08	22.650	23.200	23.310	22.570	1.090	4.930%	2.45万	0.00亿	0.000%
2026-04-07	21.800	22.110	22.450	21.750	0.000	0.000%	1.89万	0.00亿	0.000%
2026-04-03	22.400	21.940	22.440	21.800	0.000	0.000%	1.77万	0.00亿	0.000%
2026-04-02	22.900	22.230	23.090	22.050	0.000	0.000%	2.41万	0.00亿	0.000%
2026-04-01	22.450	22.850	23.260	22.400	0.000	0.000%	2.39万	0.00亿	0.000%