联合动力（301656）历史行情

以下为联合动力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	13.680	13.710	13.850	13.580	0.030	0.219%	394.14万	0.54亿	1.191%
2026-10-01	13.680	13.710	13.850	13.580	0.030	0.219%	394.14万	0.54亿	1.191%
2026-09-30	13.680	13.710	13.850	13.580	0.030	0.219%	3.94万	0.00亿	0.000%
2026-09-29	13.820	13.680	13.910	13.580	-0.120	-0.870%	4.10万	0.00亿	0.000%
2026-09-28	14.280	13.800	14.520	13.760	-0.400	-2.817%	5.99万	0.00亿	0.000%
2026-09-27	14.300	14.200	14.510	14.200	-0.220	-1.526%	386.99万	0.56亿	1.901%
2026-09-24	14.300	14.200	14.510	14.200	-0.220	-1.526%	3.87万	0.00亿	0.000%
2026-09-23	14.800	14.420	15.200	14.420	-0.080	-0.552%	7.28万	0.00亿	0.000%
2026-09-22	14.580	14.500	14.630	14.480	-0.070	-0.480%	2.58万	0.00亿	0.000%
2026-09-21	14.670	14.570	14.670	14.490	-0.100	-0.682%	3.10万	0.00亿	0.000%
2026-09-18	14.200	14.670	14.700	14.200	0.510	3.602%	5.78万	0.00亿	0.000%
2026-09-17	14.200	14.160	14.250	13.970	-0.060	-0.422%	2.88万	0.00亿	0.000%
2026-09-16	14.210	14.220	14.330	13.890	0.070	0.495%	3.20万	0.00亿	0.000%
2026-09-15	14.120	14.150	14.340	14.050	-0.010	-0.071%	2.42万	0.00亿	0.000%
2026-09-14	14.000	14.160	14.180	13.970	0.140	0.999%	2.18万	0.00亿	0.000%
2026-09-11	14.090	14.020	14.210	13.930	-0.260	-1.821%	3.50万	0.00亿	0.000%
2026-09-10	14.550	14.280	14.560	14.280	-0.280	-1.923%	3.26万	0.00亿	0.000%
2026-09-09	14.870	14.560	14.890	14.550	-0.310	-2.085%	4.14万	0.00亿	0.000%
2026-09-08	14.830	14.870	14.940	14.750	0.050	0.337%	2.54万	0.00亿	0.000%
2026-09-07	14.770	14.820	14.890	14.600	0.070	0.475%	3.24万	0.00亿	0.000%
2026-09-04	14.850	14.750	15.030	14.710	-0.100	-0.673%	3.95万	0.00亿	0.000%
2026-09-03	15.000	14.850	15.100	14.760	-0.080	-0.536%	3.79万	0.00亿	0.000%
2026-09-02	15.050	14.930	15.080	14.870	-0.150	-0.995%	3.38万	0.00亿	0.000%
2026-09-01	15.180	15.080	15.350	15.060	-0.040	-0.265%	5.85万	0.00亿	0.000%
2026-08-31	15.110	15.120	15.210	14.960	0.010	0.066%	4.22万	0.00亿	0.000%
2026-08-28	15.250	15.110	15.260	15.020	-0.140	-0.918%	4.59万	0.00亿	0.000%
2026-08-27	15.310	15.250	15.330	15.070	-0.070	-0.457%	3.92万	0.00亿	0.000%
2026-08-26	15.130	15.320	15.390	15.100	0.000	0.000%	5.50万	0.00亿	0.000%
2026-08-25	15.600	15.320	15.600	14.660	-1.110	-6.756%	11.13万	0.00亿	0.000%
2026-08-24	16.570	16.430	16.690	16.330	-0.150	-0.905%	2.81万	0.00亿	0.000%
2026-08-21	16.750	16.580	16.750	16.470	-0.150	-0.897%	2.56万	0.00亿	0.000%
2026-08-20	16.640	16.730	16.870	16.620	0.170	1.027%	3.38万	0.00亿	0.000%
2026-08-19	17.180	16.560	17.190	16.510	-0.740	-4.277%	6.58万	0.00亿	0.000%
2026-08-18	17.220	17.300	17.310	16.940	0.050	0.290%	5.77万	0.00亿	0.000%
2026-08-17	17.020	17.250	17.440	16.680	0.280	1.650%	6.96万	0.00亿	0.000%
2026-08-14	16.830	16.970	17.140	16.750	0.190	1.132%	4.50万	0.00亿	0.000%
2026-08-13	17.090	16.780	17.230	16.770	-0.310	-1.814%	5.68万	0.00亿	0.000%
2026-08-12	17.030	17.090	17.130	16.980	0.000	0.000%	3.39万	0.00亿	0.000%
2026-08-11	17.310	17.090	17.340	16.980	-0.270	-1.555%	4.55万	0.00亿	0.000%
2026-08-10	17.080	17.360	17.490	16.950	0.280	1.639%	6.14万	0.00亿	0.000%
2026-08-07	16.900	17.080	17.170	16.750	0.130	0.767%	5.25万	0.00亿	0.000%
2026-08-06	17.070	16.950	17.260	16.880	-0.160	-0.935%	5.25万	0.00亿	0.000%
2026-08-05	17.050	17.110	17.260	16.990	0.060	0.352%	5.82万	0.00亿	0.000%
2026-08-04	16.900	17.050	17.080	16.800	0.140	0.828%	4.91万	0.00亿	0.000%
2026-08-03	16.860	16.910	17.140	16.860	0.010	0.059%	4.01万	0.00亿	0.000%
2026-07-31	16.850	16.900	17.100	16.810	0.100	0.595%	5.27万	0.00亿	0.000%
2026-07-30	16.560	16.800	17.140	16.550	0.180	1.083%	6.41万	0.00亿	0.000%
2026-07-29	16.370	16.620	16.690	16.320	0.320	1.963%	4.73万	0.00亿	0.000%
2026-07-28	16.300	16.300	16.550	16.180	-0.110	-0.670%	3.39万	0.00亿	0.000%
2026-07-27	16.100	16.410	16.450	16.000	0.240	1.484%	3.62万	0.00亿	0.000%
2026-07-24	16.600	16.170	16.760	16.170	-0.600	-3.578%	4.93万	0.00亿	0.000%
2026-07-23	16.500	16.770	16.830	16.430	0.200	1.207%	4.30万	0.00亿	0.000%
2026-07-22	16.880	16.570	16.880	16.450	-0.400	-2.357%	6.52万	0.00亿	0.000%
2026-07-21	16.880	16.970	17.340	16.690	-0.010	-0.059%	8.16万	0.00亿	0.000%
2026-07-20	16.810	16.980	17.060	16.480	0.070	0.414%	6.95万	0.00亿	0.000%
2026-07-17	17.340	16.910	17.650	16.760	-0.430	-2.480%	8.19万	0.00亿	0.000%
2026-07-16	17.370	17.340	17.730	17.010	-0.230	-1.309%	7.90万	0.00亿	0.000%
2026-07-15	17.060	17.570	18.200	16.900	0.490	2.869%	11.57万	0.00亿	0.000%
2026-07-14	17.360	17.080	17.510	16.810	-0.250	-1.443%	6.09万	0.00亿	0.000%
2026-07-13	18.170	17.330	18.300	17.290	-0.930	-5.093%	8.92万	0.00亿	0.000%
2026-07-10	17.400	18.260	18.870	17.100	0.570	3.222%	16.84万	0.00亿	0.000%
2026-07-09	16.660	17.690	17.870	16.460	1.240	7.538%	13.94万	0.00亿	0.000%
2026-07-08	16.730	16.450	16.760	16.430	-0.300	-1.791%	4.46万	0.00亿	0.000%
2026-07-07	17.220	16.750	17.570	16.710	-0.460	-2.673%	5.36万	0.00亿	0.000%
2026-07-06	17.960	17.210	17.970	17.210	-0.650	-3.639%	7.05万	0.00亿	0.000%
2026-07-03	17.470	17.860	18.160	17.380	0.490	2.821%	10.04万	0.00亿	0.000%
2026-07-02	17.610	17.370	18.050	17.330	-0.300	-1.698%	7.57万	0.00亿	0.000%
2026-07-01	17.180	17.670	18.100	17.000	0.440	2.554%	9.06万	0.00亿	0.000%
2026-06-30	17.050	17.230	17.460	17.010	0.230	1.353%	5.88万	0.00亿	0.000%
2026-06-29	16.850	17.000	17.170	16.700	0.100	0.592%	6.66万	0.00亿	0.000%
2026-06-26	17.450	16.900	17.570	16.900	-0.590	-3.373%	6.14万	0.00亿	0.000%
2026-06-25	17.800	17.490	18.070	17.440	-0.470	-2.617%	7.15万	0.00亿	0.000%
2026-06-24	18.200	17.960	18.490	17.490	-0.390	-2.125%	11.78万	0.00亿	0.000%
2026-06-23	18.440	18.350	19.500	18.190	-0.200	-1.078%	11.29万	0.00亿	0.000%
2026-06-22	18.520	18.550	18.790	17.950	-0.120	-0.643%	8.83万	0.00亿	0.000%
2026-06-18	19.100	18.670	19.170	18.520	-0.440	-2.302%	7.59万	0.00亿	0.000%
2026-06-17	19.200	19.110	19.360	18.880	-0.260	-1.342%	9.16万	0.00亿	0.000%
2026-06-16	19.690	19.370	19.980	19.140	-0.410	-2.073%	15.86万	0.00亿	0.000%
2026-06-15	19.020	19.780	19.960	18.850	0.610	3.182%	25.42万	0.00亿	0.000%
2026-06-12	16.300	19.170	19.320	16.300	3.070	19.068%	34.69万	0.00亿	0.000%
2026-06-11	16.090	16.100	16.270	15.900	-0.200	-1.227%	5.54万	0.00亿	0.000%
2026-06-10	16.680	16.300	16.710	16.060	-0.560	-3.321%	8.20万	0.00亿	0.000%
2026-06-09	17.150	16.860	17.190	16.830	-0.190	-1.114%	4.70万	0.00亿	0.000%
2026-06-08	17.340	17.050	17.630	16.890	-0.690	-3.890%	6.78万	0.00亿	0.000%
2026-06-05	17.670	17.740	18.160	17.370	0.080	0.453%	6.82万	0.00亿	0.000%
2026-06-04	17.660	17.660	17.870	17.340	-0.067	-0.378%	6.52万	0.00亿	0.000%
2026-06-03	17.937	17.727	17.987	17.597	-0.190	-1.060%	5.44万	0.00亿	0.000%
2026-06-02	18.127	17.917	18.297	17.897	-0.180	-0.995%	5.46万	0.00亿	0.000%
2026-06-01	18.127	18.097	18.287	17.787	0.240	1.344%	6.43万	0.00亿	0.000%
2026-05-29	18.227	17.857	18.297	17.757	-0.230	-1.272%	6.63万	0.00亿	0.000%
2026-05-28	18.467	18.087	18.677	17.857	-0.450	-2.428%	8.98万	0.00亿	0.000%
2026-05-27	19.277	18.537	19.457	18.497	-0.820	-4.236%	10.96万	0.00亿	0.000%
2026-05-26	19.197	19.357	19.667	19.007	0.110	0.572%	9.49万	0.00亿	0.000%
2026-05-25	19.437	19.247	19.577	19.177	-0.430	-2.185%	8.51万	0.00亿	0.000%
2026-05-22	19.807	19.677	19.847	19.347	0.070	0.357%	9.41万	0.00亿	0.000%
2026-05-21	19.217	19.607	20.377	19.197	0.450	2.349%	16.81万	0.00亿	0.000%
2026-05-20	19.707	19.157	19.757	19.107	-0.540	-2.742%	6.79万	0.00亿	0.000%
2026-05-19	19.577	19.697	20.007	19.547	0.020	0.102%	5.69万	0.00亿	0.000%
2026-05-18	19.357	19.677	19.837	19.197	0.180	0.923%	8.18万	0.00亿	0.000%
2026-05-15	19.007	19.497	20.077	18.857	0.530	2.794%	13.68万	0.00亿	0.000%
2026-05-14	19.787	18.967	19.847	18.967	-0.720	-3.657%	8.00万	0.00亿	0.000%
2026-05-13	19.677	19.687	19.797	19.417	0.010	0.051%	7.67万	0.00亿	0.000%
2026-05-12	20.197	19.677	20.257	19.667	-0.540	-2.671%	7.94万	0.00亿	0.000%
2026-05-11	20.317	20.217	20.447	20.207	-0.100	-0.492%	6.54万	0.00亿	0.000%
2026-05-08	20.147	20.317	20.407	20.057	0.090	0.445%	6.51万	0.00亿	0.000%
2026-05-07	19.997	20.227	20.507	19.927	0.200	0.999%	6.89万	0.00亿	0.000%
2026-05-06	19.557	20.027	20.407	19.557	0.500	2.561%	10.02万	0.00亿	0.000%
2026-04-30	19.617	19.527	19.797	19.487	-0.180	-0.913%	6.93万	0.00亿	0.000%
2026-04-29	19.057	19.707	19.787	18.967	0.410	2.125%	12.16万	0.00亿	0.000%
2026-04-28	20.767	19.297	20.787	19.177	-2.620	-11.954%	27.54万	0.00亿	0.000%
2026-04-27	21.637	21.917	21.977	21.497	0.270	1.247%	8.58万	0.00亿	0.000%
2026-04-24	21.607	21.647	21.717	21.287	-0.010	-0.046%	7.07万	0.00亿	0.000%
2026-04-23	21.837	21.657	22.037	21.507	-0.120	-0.551%	7.50万	0.00亿	0.000%
2026-04-22	21.897	21.777	21.897	21.677	-0.190	-0.865%	5.67万	0.00亿	0.000%
2026-04-21	21.757	21.967	22.067	21.557	0.210	0.965%	8.65万	0.00亿	0.000%
2026-04-20	21.707	21.757	21.837	21.557	0.030	0.138%	6.25万	0.00亿	0.000%
2026-04-17	21.757	21.727	21.797	21.527	0.000	0.000%	5.08万	0.00亿	0.000%
2026-04-16	21.747	21.727	21.767	21.617	0.050	0.231%	5.40万	0.00亿	0.000%
2026-04-15	21.807	21.677	22.007	21.507	-0.070	-0.322%	6.88万	0.00亿	0.000%
2026-04-14	21.857	21.747	21.857	21.547	0.080	0.369%	6.93万	0.00亿	0.000%
2026-04-13	21.517	21.667	21.757	21.477	0.000	0.000%	5.94万	0.00亿	0.000%
2026-04-10	21.377	21.667	21.827	21.337	0.430	2.025%	9.09万	0.00亿	0.000%
2026-04-09	21.367	21.237	21.467	21.167	-0.380	-1.758%	6.89万	0.00亿	0.000%
2026-04-08	21.137	21.617	21.637	21.097	0.820	3.943%	11.66万	0.00亿	0.000%
2026-04-07	20.747	20.797	20.927	20.637	0.000	0.000%	5.74万	0.00亿	0.000%
2026-04-03	20.807	20.727	20.857	20.517	0.000	0.000%	6.95万	0.00亿	0.000%
2026-04-02	21.347	20.687	21.397	20.577	0.000	0.000%	12.41万	0.00亿	0.000%
2026-04-01	21.477	21.357	21.537	21.197	0.000	0.000%	9.46万	0.00亿	0.000%