长联科技（301618）历史行情

以下为长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	30.310	29.880	30.650	29.810	-0.460	-1.516%	63.04万	0.19亿	1.309%
2026-10-01	30.310	29.880	30.650	29.810	-0.460	-1.516%	63.04万	0.19亿	1.309%
2026-09-30	30.310	29.880	30.650	29.810	-0.460	-1.516%	0.63万	0.00亿	0.000%
2026-09-29	29.800	30.340	30.860	29.800	0.310	1.032%	0.62万	0.00亿	0.000%
2026-09-28	30.700	30.030	31.320	29.920	-0.730	-2.373%	0.67万	0.00亿	0.000%
2026-09-27	31.210	30.760	31.240	30.700	-0.440	-1.410%	64.23万	0.20亿	1.334%
2026-09-24	31.210	30.760	31.240	30.700	-0.440	-1.410%	0.64万	0.00亿	0.000%
2026-09-23	31.190	31.200	31.420	30.940	0.010	0.032%	0.55万	0.00亿	0.000%
2026-09-22	31.310	31.190	31.440	31.040	0.120	0.386%	0.89万	0.00亿	0.000%
2026-09-21	30.580	31.070	31.200	30.570	0.210	0.680%	0.93万	0.00亿	0.000%
2026-09-18	30.260	30.860	31.200	30.250	0.740	2.457%	1.15万	0.00亿	0.000%
2026-09-17	30.270	30.120	30.550	29.990	-0.320	-1.051%	0.63万	0.00亿	0.000%
2026-09-16	29.990	30.440	30.490	29.660	0.630	2.113%	0.94万	0.00亿	0.000%
2026-09-15	30.120	29.810	30.500	29.780	-0.240	-0.799%	0.81万	0.00亿	0.000%
2026-09-14	29.670	30.050	30.390	29.550	0.380	1.281%	0.85万	0.00亿	0.000%
2026-09-11	30.250	29.670	30.410	29.320	-0.640	-2.112%	0.84万	0.00亿	0.000%
2026-09-10	30.820	30.310	30.850	30.280	-0.580	-1.878%	0.71万	0.00亿	0.000%
2026-09-09	31.270	30.890	31.390	30.730	-0.380	-1.215%	0.80万	0.00亿	0.000%
2026-09-08	31.720	31.270	31.720	31.070	-0.310	-0.982%	0.99万	0.00亿	0.000%
2026-09-07	31.440	31.580	31.810	31.150	0.170	0.541%	0.67万	0.00亿	0.000%
2026-09-04	32.120	31.410	32.410	31.320	-0.590	-1.844%	1.10万	0.00亿	0.000%
2026-09-03	32.570	32.000	33.080	31.940	-0.430	-1.326%	0.95万	0.00亿	0.000%
2026-09-02	32.470	32.430	32.860	32.150	-0.430	-1.309%	1.12万	0.00亿	0.000%
2026-09-01	32.810	32.860	33.130	32.560	0.060	0.183%	1.09万	0.00亿	0.000%
2026-08-31	32.530	32.800	33.120	32.010	0.240	0.737%	1.14万	0.00亿	0.000%
2026-08-28	32.800	32.560	33.150	32.470	-0.150	-0.459%	1.32万	0.00亿	0.000%
2026-08-27	32.220	32.710	32.820	31.870	0.550	1.710%	1.44万	0.00亿	0.000%
2026-08-26	32.300	32.160	32.440	31.780	-0.150	-0.464%	1.07万	0.00亿	0.000%
2026-08-25	31.930	32.310	32.510	31.430	0.340	1.063%	1.33万	0.00亿	0.000%
2026-08-24	33.050	31.970	33.910	31.680	-1.150	-3.472%	1.92万	0.00亿	0.000%
2026-08-21	33.420	33.120	33.690	31.800	-1.190	-3.468%	2.46万	0.00亿	0.000%
2026-08-20	34.980	34.310	35.440	33.420	-1.810	-5.011%	4.56万	0.00亿	0.000%
2026-08-19	33.360	36.120	37.820	32.790	2.650	7.918%	6.15万	0.00亿	0.000%
2026-08-18	34.720	33.470	34.820	33.130	-0.630	-1.848%	1.38万	0.00亿	0.000%
2026-08-17	33.420	34.100	34.100	32.870	0.780	2.341%	1.45万	0.00亿	0.000%
2026-08-14	32.920	33.320	33.410	32.530	0.460	1.400%	1.10万	0.00亿	0.000%
2026-08-13	33.020	32.860	33.910	32.690	-0.130	-0.394%	1.28万	0.00亿	0.000%
2026-08-12	32.940	32.990	33.110	32.780	0.050	0.152%	0.92万	0.00亿	0.000%
2026-08-11	33.420	32.940	33.570	32.680	-0.340	-1.022%	0.81万	0.00亿	0.000%
2026-08-10	33.720	33.280	33.770	33.070	-0.450	-1.334%	1.06万	0.00亿	0.000%
2026-08-07	33.130	33.730	33.960	32.620	0.420	1.261%	1.33万	0.00亿	0.000%
2026-08-06	33.030	33.310	33.700	32.860	-0.230	-0.686%	1.19万	0.00亿	0.000%
2026-08-05	32.680	33.540	34.190	32.470	0.800	2.443%	1.82万	0.00亿	0.000%
2026-08-04	31.900	32.740	32.780	31.900	0.860	2.698%	1.36万	0.00亿	0.000%
2026-08-03	31.430	31.880	32.070	31.320	0.450	1.432%	1.08万	0.00亿	0.000%
2026-07-31	30.270	31.430	32.380	30.270	1.440	4.802%	2.39万	0.00亿	0.000%
2026-07-30	30.400	29.990	30.750	29.520	-0.730	-2.376%	2.02万	0.00亿	0.000%
2026-07-29	30.710	30.720	30.880	30.000	-0.050	-0.162%	1.62万	0.00亿	0.000%
2026-07-28	30.960	30.770	31.680	30.620	-0.650	-2.069%	1.46万	0.00亿	0.000%
2026-07-27	30.520	31.420	31.550	29.920	0.700	2.279%	1.55万	0.00亿	0.000%
2026-07-24	32.350	30.720	32.440	30.720	-2.020	-6.170%	1.67万	0.00亿	0.000%
2026-07-23	31.800	32.740	32.740	31.760	0.650	2.026%	1.28万	0.00亿	0.000%
2026-07-22	33.200	32.090	33.400	31.940	-0.910	-2.758%	1.58万	0.00亿	0.000%
2026-07-21	34.100	33.000	34.580	30.980	-0.880	-2.597%	2.52万	0.00亿	0.000%
2026-07-20	38.900	33.880	39.100	33.400	-4.540	-11.817%	3.65万	0.00亿	0.000%
2026-07-17	41.010	38.420	41.670	38.220	-2.600	-6.338%	2.26万	0.00亿	0.000%
2026-07-16	41.010	41.020	41.800	40.380	-0.100	-0.243%	1.64万	0.00亿	0.000%
2026-07-15	41.370	41.120	41.370	39.610	-0.390	-0.940%	2.21万	0.00亿	0.000%
2026-07-14	40.400	41.510	42.220	40.020	1.490	3.723%	2.65万	0.00亿	0.000%
2026-07-13	42.910	40.020	42.910	39.940	-2.470	-5.813%	2.51万	0.00亿	0.000%
2026-07-10	42.190	42.490	44.360	41.400	0.800	1.919%	3.89万	0.00亿	0.000%
2026-07-09	36.930	41.690	43.220	36.920	4.870	13.227%	6.21万	0.00亿	0.000%
2026-07-08	39.390	36.820	39.390	36.530	-2.120	-5.444%	2.41万	0.00亿	0.000%
2026-07-07	41.120	38.940	41.420	37.930	-2.150	-5.232%	3.04万	0.00亿	0.000%
2026-07-06	44.310	41.090	44.730	40.920	-3.430	-7.704%	3.56万	0.00亿	0.000%
2026-07-03	48.070	44.520	48.070	44.430	-2.990	-6.293%	3.25万	0.00亿	0.000%
2026-07-02	47.500	47.510	48.130	45.920	-0.680	-1.411%	3.02万	0.00亿	0.000%
2026-07-01	45.490	48.190	50.920	44.500	2.300	5.012%	4.97万	0.00亿	0.000%
2026-06-30	47.500	45.890	47.500	45.440	-1.740	-3.653%	4.14万	0.00亿	0.000%
2026-06-29	47.590	47.630	49.410	46.470	0.240	0.506%	4.65万	0.00亿	0.000%
2026-06-26	45.080	47.390	48.910	44.920	1.700	3.721%	5.44万	0.00亿	0.000%
2026-06-25	42.850	45.690	46.080	42.780	2.020	4.626%	5.23万	0.00亿	0.000%
2026-06-24	42.700	43.670	43.710	40.420	0.960	2.248%	4.07万	0.00亿	0.000%
2026-06-23	42.910	42.710	43.770	42.180	-0.630	-1.454%	3.00万	0.00亿	0.000%
2026-06-22	38.910	43.340	43.520	38.040	4.420	11.357%	5.63万	0.00亿	0.000%
2026-06-18	39.840	38.920	40.390	38.920	-0.900	-2.260%	1.38万	0.00亿	0.000%
2026-06-17	39.650	39.820	41.310	38.870	-0.350	-0.871%	2.01万	0.00亿	0.000%
2026-06-16	37.500	40.170	40.580	36.760	2.620	6.977%	3.33万	0.00亿	0.000%
2026-06-15	37.560	37.550	38.390	37.370	-0.010	-0.027%	1.31万	0.00亿	0.000%
2026-06-12	38.130	37.560	38.920	37.070	-0.170	-0.451%	1.90万	0.00亿	0.000%
2026-06-11	38.140	37.730	38.610	36.700	-0.730	-1.898%	1.54万	0.00亿	0.000%
2026-06-10	38.720	38.460	39.020	37.520	-0.370	-0.953%	1.79万	0.00亿	0.000%
2026-06-09	39.630	38.830	40.410	38.770	-0.770	-1.944%	1.81万	0.00亿	0.000%
2026-06-08	39.720	39.600	41.420	39.030	-1.240	-3.036%	2.53万	0.00亿	0.000%
2026-06-05	39.880	40.840	41.480	39.210	0.960	2.407%	3.12万	0.00亿	0.000%
2026-06-04	39.800	39.880	40.870	39.320	-0.440	-1.091%	1.58万	0.00亿	0.000%
2026-06-03	39.990	40.320	40.910	39.680	-0.230	-0.567%	2.14万	0.00亿	0.000%
2026-06-02	39.450	40.550	41.190	39.180	0.850	2.141%	2.88万	0.00亿	0.000%
2026-06-01	37.820	39.700	40.660	37.310	1.820	4.805%	2.93万	0.00亿	0.000%
2026-05-29	39.820	37.880	41.200	37.530	-2.340	-5.818%	3.01万	0.00亿	0.000%
2026-05-28	38.690	40.220	40.380	38.440	0.800	2.029%	2.86万	0.00亿	0.000%
2026-05-27	38.106	39.420	39.920	38.084	1.343	3.527%	2.65万	0.00亿	0.000%
2026-05-26	38.041	38.077	38.634	37.084	0.036	0.095%	1.20万	0.00亿	0.000%
2026-05-25	39.220	38.041	39.491	37.634	-1.115	-2.848%	1.43万	0.00亿	0.000%
2026-05-22	37.784	39.156	39.556	37.206	1.815	4.861%	1.93万	0.00亿	0.000%
2026-05-21	38.249	37.341	39.770	37.241	-0.908	-2.374%	2.04万	0.00亿	0.000%
2026-05-20	38.020	38.249	38.420	36.813	1.158	3.122%	1.87万	0.00亿	0.000%
2026-05-19	37.056	37.091	37.541	36.770	0.035	0.094%	0.54万	0.00亿	0.000%
2026-05-18	37.006	37.056	37.334	36.549	-0.114	-0.307%	0.76万	0.00亿	0.000%
2026-05-15	37.320	37.170	37.484	36.891	-0.093	-0.250%	0.94万	0.00亿	0.000%
2026-05-14	37.591	37.263	38.634	37.263	-0.336	-0.894%	1.12万	0.00亿	0.000%
2026-05-13	36.699	37.599	38.177	36.184	1.236	3.399%	1.68万	0.00亿	0.000%
2026-05-12	37.706	36.363	37.706	36.141	-1.350	-3.580%	1.13万	0.00亿	0.000%
2026-05-11	36.556	37.713	38.191	36.249	1.164	3.185%	1.94万	0.00亿	0.000%
2026-05-08	35.627	36.549	37.120	35.606	0.729	2.035%	1.13万	0.00亿	0.000%
2026-05-07	35.920	35.820	36.263	35.520	0.021	0.059%	0.76万	0.00亿	0.000%
2026-05-06	34.906	35.799	36.099	34.720	1.079	3.108%	1.07万	0.00亿	0.000%
2026-04-30	34.684	34.720	35.099	34.506	0.164	0.475%	0.39万	0.00亿	0.000%
2026-04-29	33.663	34.556	35.034	33.491	0.615	1.812%	0.62万	0.00亿	0.000%
2026-04-28	34.284	33.941	34.906	33.849	-0.643	-1.859%	0.57万	0.00亿	0.000%
2026-04-27	34.134	34.584	34.741	34.070	0.321	0.937%	0.42万	0.00亿	0.000%
2026-04-24	34.370	34.263	34.777	34.141	-0.364	-1.051%	0.38万	0.00亿	0.000%
2026-04-23	35.149	34.627	35.277	34.349	-0.486	-1.384%	0.43万	0.00亿	0.000%
2026-04-22	35.249	35.113	35.513	34.934	-0.164	-0.465%	0.42万	0.00亿	0.000%
2026-04-21	34.741	35.277	35.420	34.491	0.536	1.543%	0.66万	0.00亿	0.000%
2026-04-20	34.606	34.741	34.849	34.499	0.192	0.556%	0.34万	0.00亿	0.000%
2026-04-17	34.806	34.549	34.841	34.399	-0.221	-0.636%	0.30万	0.00亿	0.000%
2026-04-16	34.327	34.770	34.977	34.249	0.436	1.270%	0.42万	0.00亿	0.000%
2026-04-15	34.563	34.334	34.670	34.284	-0.243	-0.703%	0.31万	0.00亿	0.000%
2026-04-14	35.206	34.577	35.206	34.263	0.200	0.582%	0.46万	0.00亿	0.000%
2026-04-13	34.027	34.377	34.549	33.991	0.171	0.500%	0.27万	0.00亿	0.000%
2026-04-10	34.234	34.206	34.434	34.034	0.286	0.843%	0.31万	0.00亿	0.000%
2026-04-09	34.477	33.920	34.606	33.920	-0.629	-1.821%	0.35万	0.00亿	0.000%
2026-04-08	34.291	34.549	34.734	34.041	0.779	2.307%	0.52万	0.00亿	0.000%
2026-04-07	33.349	33.770	33.970	33.277	0.000	0.000%	0.32万	0.00亿	0.000%
2026-04-03	33.949	33.113	34.084	33.034	0.000	0.000%	0.35万	0.00亿	0.000%
2026-04-02	34.491	33.934	34.699	33.799	0.000	0.000%	0.43万	0.00亿	0.000%
2026-04-01	33.827	34.627	35.077	33.541	0.000	0.000%	0.68万	0.00亿	0.000%