联特科技（301205）历史行情
以下为联特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 | 267.000 | 283.320 | 286.480 | 266.660 | 19.840 | 7.530% | 836.32万 | 23.23亿 | 9.993% |
| 2026-10-01 | 267.000 | 283.320 | 286.480 | 266.660 | 19.840 | 7.530% | 836.32万 | 23.23亿 | 9.993% |
| 2026-09-30 | 267.000 | 283.320 | 286.480 | 266.660 | 19.840 | 7.530% | 8.36万 | 0.00亿 | 0.000% |
| 2026-09-29 | 267.000 | 263.480 | 267.950 | 258.160 | -3.320 | -1.244% | 5.34万 | 0.00亿 | 0.000% |
| 2026-09-28 | 308.100 | 266.800 | 308.100 | 263.880 | -41.200 | -13.377% | 9.57万 | 0.00亿 | 0.000% |
| 2026-09-27 | 325.580 | 308.000 | 329.270 | 308.000 | -16.880 | -5.196% | 452.53万 | 14.23亿 | 5.407% |
| 2026-09-24 | 325.580 | 308.000 | 329.270 | 308.000 | -16.880 | -5.196% | 4.53万 | 0.00亿 | 0.000% |
| 2026-09-23 | 328.980 | 324.880 | 330.880 | 321.600 | -2.620 | -0.800% | 3.17万 | 0.00亿 | 0.000% |
| 2026-09-22 | 324.990 | 327.500 | 335.120 | 317.160 | 6.500 | 2.025% | 6.33万 | 0.00亿 | 0.000% |
| 2026-09-21 | 325.600 | 321.000 | 326.270 | 316.500 | -2.640 | -0.816% | 4.80万 | 0.00亿 | 0.000% |
| 2026-09-18 | 306.300 | 323.640 | 326.560 | 306.300 | 23.240 | 7.736% | 9.45万 | 0.00亿 | 0.000% |
| 2026-09-17 | 292.000 | 300.400 | 302.760 | 288.640 | 6.200 | 2.107% | 6.56万 | 0.00亿 | 0.000% |
| 2026-09-16 | 272.310 | 294.200 | 298.000 | 270.410 | 22.180 | 8.154% | 7.78万 | 0.00亿 | 0.000% |
| 2026-09-15 | 273.050 | 272.020 | 280.780 | 269.030 | -4.680 | -1.691% | 4.32万 | 0.00亿 | 0.000% |
| 2026-09-14 | 281.130 | 276.700 | 288.840 | 272.300 | -11.210 | -3.894% | 5.82万 | 0.00亿 | 0.000% |
| 2026-09-11 | 299.010 | 287.910 | 302.810 | 276.030 | -15.180 | -5.008% | 8.27万 | 0.00亿 | 0.000% |
| 2026-09-10 | 293.610 | 303.090 | 308.000 | 293.610 | 5.500 | 1.848% | 5.76万 | 0.00亿 | 0.000% |
| 2026-09-09 | 314.800 | 297.590 | 319.600 | 294.280 | -11.490 | -3.717% | 6.34万 | 0.00亿 | 0.000% |
| 2026-09-08 | 321.300 | 309.080 | 323.800 | 307.680 | -9.900 | -3.104% | 5.52万 | 0.00亿 | 0.000% |
| 2026-09-07 | 295.000 | 318.980 | 320.980 | 295.000 | 33.980 | 11.923% | 9.54万 | 0.00亿 | 0.000% |
| 2026-09-04 | 286.000 | 285.000 | 305.990 | 282.000 | 0.000 | 0.000% | 6.51万 | 0.00亿 | 0.000% |
| 2026-09-03 | 291.000 | 285.000 | 293.000 | 282.580 | 0.300 | 0.105% | 4.16万 | 0.00亿 | 0.000% |
| 2026-09-02 | 290.740 | 284.700 | 293.600 | 282.220 | -13.480 | -4.521% | 5.33万 | 0.00亿 | 0.000% |
| 2026-09-01 | 309.000 | 298.180 | 309.990 | 294.990 | -10.750 | -3.480% | 5.58万 | 0.00亿 | 0.000% |
| 2026-08-31 | 317.000 | 308.930 | 317.300 | 301.000 | -11.920 | -3.715% | 8.44万 | 0.00亿 | 0.000% |
| 2026-08-28 | 332.800 | 320.850 | 340.880 | 320.000 | -8.650 | -2.625% | 8.75万 | 0.00亿 | 0.000% |
| 2026-08-27 | 310.000 | 329.500 | 332.570 | 305.160 | 18.310 | 5.884% | 9.98万 | 0.00亿 | 0.000% |
| 2026-08-26 | 303.560 | 311.190 | 315.000 | 283.060 | 7.290 | 2.399% | 9.52万 | 0.00亿 | 0.000% |
| 2026-08-25 | 300.000 | 303.900 | 306.000 | 284.000 | -0.080 | -0.026% | 9.21万 | 0.00亿 | 0.000% |
| 2026-08-24 | 306.010 | 303.980 | 310.880 | 295.290 | 1.180 | 0.390% | 7.98万 | 0.00亿 | 0.000% |
| 2026-08-21 | 300.010 | 302.800 | 320.100 | 292.360 | 3.300 | 1.102% | 9.17万 | 0.00亿 | 0.000% |
| 2026-08-20 | 271.080 | 299.500 | 302.500 | 266.660 | 35.500 | 13.447% | 10.34万 | 0.00亿 | 0.000% |
| 2026-08-19 | 292.000 | 264.000 | 295.000 | 261.130 | -37.300 | -12.380% | 10.24万 | 0.00亿 | 0.000% |
| 2026-08-18 | 303.200 | 301.300 | 311.790 | 294.110 | -2.780 | -0.914% | 6.74万 | 0.00亿 | 0.000% |
| 2026-08-17 | 302.400 | 304.080 | 306.540 | 287.040 | 1.600 | 0.529% | 9.42万 | 0.00亿 | 0.000% |
| 2026-08-14 | 292.000 | 302.480 | 304.000 | 285.500 | 8.980 | 3.060% | 7.99万 | 0.00亿 | 0.000% |
| 2026-08-13 | 307.000 | 293.500 | 308.000 | 293.500 | -8.300 | -2.750% | 8.91万 | 0.00亿 | 0.000% |
| 2026-08-12 | 298.780 | 301.800 | 309.860 | 293.000 | 7.890 | 2.684% | 8.21万 | 0.00亿 | 0.000% |
| 2026-08-11 | 287.030 | 293.910 | 298.800 | 276.600 | 6.910 | 2.408% | 8.49万 | 0.00亿 | 0.000% |
| 2026-08-10 | 284.020 | 287.000 | 287.660 | 268.600 | 5.120 | 1.816% | 9.09万 | 0.00亿 | 0.000% |
| 2026-08-07 | 284.520 | 281.880 | 291.000 | 276.670 | -2.200 | -0.774% | 10.74万 | 0.00亿 | 0.000% |
| 2026-08-06 | 255.460 | 284.080 | 298.390 | 253.000 | 23.000 | 8.810% | 11.58万 | 0.00亿 | 0.000% |
| 2026-08-05 | 236.790 | 261.080 | 266.500 | 233.920 | -5.860 | -2.195% | 14.16万 | 0.00亿 | 0.000% |
| 2026-08-04 | 260.090 | 266.940 | 272.220 | 248.000 | 13.040 | 5.136% | 11.73万 | 0.00亿 | 0.000% |
| 2026-08-03 | 221.000 | 253.900 | 259.490 | 221.000 | 32.900 | 14.887% | 13.53万 | 0.00亿 | 0.000% |
| 2026-07-31 | 232.880 | 221.000 | 235.790 | 220.800 | 19.310 | 9.574% | 11.91万 | 0.00亿 | 0.000% |
| 2026-07-30 | 222.800 | 201.690 | 227.000 | 192.210 | -27.820 | -12.121% | 11.18万 | 0.00亿 | 0.000% |
| 2026-07-29 | 217.120 | 229.510 | 232.810 | 212.520 | 12.510 | 5.765% | 10.73万 | 0.00亿 | 0.000% |
| 2026-07-28 | 226.800 | 217.000 | 238.580 | 215.000 | -23.390 | -9.730% | 8.40万 | 0.00亿 | 0.000% |
| 2026-07-27 | 236.640 | 240.390 | 251.950 | 230.910 | 9.230 | 3.993% | 9.26万 | 0.00亿 | 0.000% |
| 2026-07-24 | 226.630 | 231.160 | 234.310 | 218.850 | 4.500 | 1.985% | 8.15万 | 0.00亿 | 0.000% |
| 2026-07-23 | 224.090 | 226.660 | 232.000 | 218.400 | 12.550 | 5.861% | 9.44万 | 0.00亿 | 0.000% |
| 2026-07-22 | 206.000 | 214.110 | 228.880 | 206.000 | 0.510 | 0.239% | 12.45万 | 0.00亿 | 0.000% |
| 2026-07-21 | 183.230 | 213.600 | 213.600 | 153.000 | 35.600 | 20.000% | 11.93万 | 0.00亿 | 0.000% |
| 2026-07-20 | 211.960 | 178.000 | 212.820 | 169.670 | -23.500 | -11.663% | 9.14万 | 0.00亿 | 0.000% |
| 2026-07-17 | 235.000 | 201.500 | 236.000 | 199.630 | -33.500 | -14.255% | 7.52万 | 0.00亿 | 0.000% |
| 2026-07-16 | 249.700 | 235.000 | 251.610 | 232.010 | -15.790 | -6.296% | 5.41万 | 0.00亿 | 0.000% |
| 2026-07-15 | 267.160 | 250.790 | 274.500 | 248.000 | -19.060 | -7.063% | 5.47万 | 0.00亿 | 0.000% |
| 2026-07-14 | 241.500 | 269.850 | 270.860 | 235.370 | 30.730 | 12.851% | 8.09万 | 0.00亿 | 0.000% |
| 2026-07-13 | 265.150 | 239.120 | 267.740 | 238.020 | -25.440 | -9.616% | 6.47万 | 0.00亿 | 0.000% |
| 2026-07-10 | 280.010 | 264.560 | 299.190 | 264.400 | -7.440 | -2.735% | 8.52万 | 0.00亿 | 0.000% |
| 2026-07-09 | 271.010 | 272.000 | 273.980 | 250.000 | 8.290 | 3.144% | 7.31万 | 0.00亿 | 0.000% |
| 2026-07-08 | 282.850 | 263.710 | 283.500 | 260.010 | -12.140 | -4.401% | 4.80万 | 0.00亿 | 0.000% |
| 2026-07-07 | 281.990 | 275.850 | 291.650 | 268.500 | -6.280 | -2.226% | 4.84万 | 0.00亿 | 0.000% |
| 2026-07-06 | 303.000 | 282.130 | 304.000 | 280.010 | -15.860 | -5.322% | 6.51万 | 0.00亿 | 0.000% |
| 2026-07-03 | 305.820 | 297.990 | 323.160 | 296.560 | -8.830 | -2.878% | 7.63万 | 0.00亿 | 0.000% |
| 2026-07-02 | 325.000 | 306.820 | 332.570 | 303.010 | -39.180 | -11.324% | 8.43万 | 0.00亿 | 0.000% |
| 2026-07-01 | 338.000 | 346.000 | 359.610 | 336.260 | 11.900 | 3.562% | 11.57万 | 0.00亿 | 0.000% |
| 2026-06-30 | 303.800 | 334.100 | 338.880 | 297.150 | 34.100 | 11.367% | 9.23万 | 0.00亿 | 0.000% |
| 2026-06-29 | 315.830 | 300.000 | 326.000 | 292.800 | -15.860 | -5.021% | 8.07万 | 0.00亿 | 0.000% |
| 2026-06-26 | 338.000 | 315.860 | 344.950 | 315.200 | -29.640 | -8.579% | 9.04万 | 0.00亿 | 0.000% |
| 2026-06-25 | 333.800 | 345.500 | 359.000 | 324.000 | 16.260 | 4.939% | 12.36万 | 0.00亿 | 0.000% |
| 2026-06-24 | 321.320 | 329.240 | 329.600 | 312.900 | 5.950 | 1.840% | 7.76万 | 0.00亿 | 0.000% |
| 2026-06-23 | 344.900 | 323.290 | 346.330 | 318.680 | -25.900 | -7.417% | 9.75万 | 0.00亿 | 0.000% |
| 2026-06-22 | 359.700 | 349.190 | 377.800 | 337.900 | -11.630 | -3.223% | 13.79万 | 0.00亿 | 0.000% |
| 2026-06-18 | 340.780 | 360.820 | 374.300 | 332.100 | 24.830 | 7.390% | 15.33万 | 0.00亿 | 0.000% |
| 2026-06-17 | 328.750 | 335.990 | 343.610 | 319.140 | -0.810 | -0.240% | 7.91万 | 0.00亿 | 0.000% |
| 2026-06-16 | 325.100 | 336.800 | 341.780 | 315.860 | 13.930 | 4.314% | 9.29万 | 0.00亿 | 0.000% |
| 2026-06-15 | 314.800 | 322.870 | 325.600 | 303.300 | 19.140 | 6.302% | 8.77万 | 0.00亿 | 0.000% |
| 2026-06-12 | 339.820 | 303.730 | 341.800 | 303.130 | -31.100 | -9.288% | 10.37万 | 0.00亿 | 0.000% |
| 2026-06-11 | 348.280 | 334.830 | 351.150 | 325.800 | -10.420 | -3.018% | 7.95万 | 0.00亿 | 0.000% |
| 2026-06-10 | 349.860 | 345.250 | 361.590 | 340.520 | -2.050 | -0.590% | 8.52万 | 0.00亿 | 0.000% |
| 2026-06-09 | 321.770 | 347.300 | 348.800 | 310.800 | 38.920 | 12.621% | 11.75万 | 0.00亿 | 0.000% |
| 2026-06-08 | 324.810 | 308.380 | 329.400 | 299.920 | -29.160 | -8.639% | 11.45万 | 0.00亿 | 0.000% |
| 2026-06-05 | 330.800 | 337.540 | 374.700 | 327.820 | 5.790 | 1.745% | 15.09万 | 0.00亿 | 0.000% |
| 2026-06-04 | 323.130 | 331.750 | 339.800 | 322.120 | -2.220 | -0.665% | 8.35万 | 0.00亿 | 0.000% |
| 2026-06-03 | 341.800 | 333.970 | 350.600 | 326.380 | -5.850 | -1.721% | 14.84万 | 0.00亿 | 0.000% |
| 2026-06-02 | 317.800 | 339.820 | 351.290 | 317.100 | 27.330 | 8.746% | 14.15万 | 0.00亿 | 0.000% |
| 2026-06-01 | 316.310 | 312.490 | 328.680 | 305.630 | -3.330 | -1.054% | 11.90万 | 0.00亿 | 0.000% |
| 2026-05-29 | 303.840 | 315.820 | 338.680 | 303.840 | 23.220 | 7.936% | 22.51万 | 0.00亿 | 0.000% |
| 2026-05-28 | 240.400 | 292.600 | 292.600 | 236.300 | 48.800 | 20.016% | 19.28万 | 0.00亿 | 0.000% |
| 2026-05-27 | 252.710 | 243.800 | 253.930 | 238.800 | -10.700 | -4.204% | 7.51万 | 0.00亿 | 0.000% |
| 2026-05-26 | 263.800 | 254.500 | 267.800 | 249.950 | -14.760 | -5.482% | 7.39万 | 0.00亿 | 0.000% |
| 2026-05-25 | 255.800 | 269.260 | 272.700 | 246.460 | 12.660 | 4.934% | 10.89万 | 0.00亿 | 0.000% |
| 2026-05-22 | 250.810 | 256.600 | 259.700 | 246.450 | 11.470 | 4.679% | 6.84万 | 0.00亿 | 0.000% |
| 2026-05-21 | 267.800 | 245.130 | 268.190 | 245.130 | -20.670 | -7.777% | 8.88万 | 0.00亿 | 0.000% |
| 2026-05-20 | 269.780 | 265.800 | 272.130 | 262.900 | -4.800 | -1.774% | 7.23万 | 0.00亿 | 0.000% |
| 2026-05-19 | 286.410 | 270.600 | 287.800 | 253.760 | -16.080 | -5.609% | 11.98万 | 0.00亿 | 0.000% |
| 2026-05-18 | 275.800 | 286.680 | 301.800 | 273.800 | 10.410 | 3.768% | 11.55万 | 0.00亿 | 0.000% |
| 2026-05-15 | 292.380 | 276.270 | 295.800 | 269.030 | -16.100 | -5.507% | 8.66万 | 0.00亿 | 0.000% |
| 2026-05-14 | 309.810 | 292.370 | 315.800 | 292.370 | -3.080 | -1.042% | 7.93万 | 0.00亿 | 0.000% |
| 2026-05-13 | 276.250 | 295.450 | 299.800 | 275.800 | 14.150 | 5.030% | 10.38万 | 0.00亿 | 0.000% |
| 2026-05-12 | 295.800 | 281.300 | 302.170 | 279.160 | -10.490 | -3.595% | 9.34万 | 0.00亿 | 0.000% |
| 2026-05-11 | 288.870 | 291.790 | 299.600 | 276.000 | 7.190 | 2.526% | 10.24万 | 0.00亿 | 0.000% |
| 2026-05-08 | 282.800 | 284.600 | 295.600 | 276.010 | 9.550 | 3.472% | 10.43万 | 0.00亿 | 0.000% |
| 2026-05-07 | 260.360 | 275.050 | 277.570 | 252.470 | 13.500 | 5.162% | 9.66万 | 0.00亿 | 0.000% |
| 2026-05-06 | 245.790 | 261.550 | 272.360 | 242.800 | 26.350 | 11.203% | 11.99万 | 0.00亿 | 0.000% |
| 2026-04-30 | 245.420 | 235.200 | 245.420 | 228.980 | -3.520 | -1.475% | 7.23万 | 0.00亿 | 0.000% |
| 2026-04-29 | 208.680 | 238.720 | 242.810 | 208.680 | -13.440 | -5.330% | 11.92万 | 0.00亿 | 0.000% |
| 2026-04-28 | 260.800 | 252.160 | 264.270 | 249.830 | -7.220 | -2.784% | 6.53万 | 0.00亿 | 0.000% |
| 2026-04-27 | 260.840 | 259.380 | 261.790 | 252.320 | 2.060 | 0.801% | 6.62万 | 0.00亿 | 0.000% |
| 2026-04-24 | 265.180 | 257.320 | 271.790 | 251.810 | -12.710 | -4.707% | 9.72万 | 0.00亿 | 0.000% |
| 2026-04-23 | 294.000 | 270.030 | 294.800 | 262.800 | -23.770 | -8.091% | 12.77万 | 0.00亿 | 0.000% |
| 2026-04-22 | 278.390 | 293.800 | 296.450 | 278.300 | 9.010 | 3.164% | 8.58万 | 0.00亿 | 0.000% |
| 2026-04-21 | 275.630 | 284.790 | 288.460 | 270.200 | 4.480 | 1.598% | 8.87万 | 0.00亿 | 0.000% |
| 2026-04-20 | 291.060 | 280.310 | 302.480 | 274.800 | -5.040 | -1.766% | 11.45万 | 0.00亿 | 0.000% |
| 2026-04-17 | 266.460 | 285.350 | 292.680 | 262.450 | 20.680 | 7.814% | 11.32万 | 0.00亿 | 0.000% |
| 2026-04-16 | 259.800 | 264.670 | 268.480 | 253.800 | 2.970 | 1.135% | 7.53万 | 0.00亿 | 0.000% |
| 2026-04-15 | 264.800 | 261.700 | 277.570 | 254.500 | 2.040 | 0.786% | 12.14万 | 0.00亿 | 0.000% |
| 2026-04-14 | 250.800 | 259.660 | 269.790 | 248.800 | 7.660 | 3.040% | 13.02万 | 0.00亿 | 0.000% |
| 2026-04-13 | 237.080 | 252.000 | 255.320 | 237.080 | 8.350 | 3.427% | 11.44万 | 0.00亿 | 0.000% |
| 2026-04-10 | 245.800 | 243.650 | 251.710 | 238.830 | -4.540 | -1.829% | 11.29万 | 0.00亿 | 0.000% |
| 2026-04-09 | 232.400 | 248.190 | 253.480 | 231.380 | 16.000 | 6.891% | 13.65万 | 0.00亿 | 0.000% |
| 2026-04-08 | 224.950 | 232.190 | 232.800 | 224.800 | 15.090 | 6.951% | 11.62万 | 0.00亿 | 0.000% |
| 2026-04-07 | 213.800 | 217.100 | 224.700 | 209.860 | 0.000 | 0.000% | 7.83万 | 0.00亿 | 0.000% |
| 2026-04-03 | 224.730 | 215.920 | 229.770 | 215.720 | 0.000 | 0.000% | 11.04万 | 0.00亿 | 0.000% |
| 2026-04-02 | 218.800 | 218.280 | 228.800 | 217.100 | 0.000 | 0.000% | 7.91万 | 0.00亿 | 0.000% |
| 2026-04-01 | 217.800 | 222.580 | 224.680 | 210.900 | 0.000 | 0.000% | 11.68万 | 0.00亿 | 0.000% |