联美控股（600167）历史行情
以下为联美控股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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 5.860 | 6.050 | 6.080 | 5.780 | 0.250 | 4.310% | 21.79万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.660 | 5.800 | 5.800 | 5.620 | 0.150 | 2.655% | 10.54万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.550 | 5.650 | 5.660 | 5.500 | 0.130 | 2.355% | 613.96万 | 0.34亿 | 0.271% |
| 2026-10-06 | 5.550 | 5.650 | 5.660 | 5.500 | 0.130 | 2.355% | 613.96万 | 0.34亿 | 0.271% |
| 2026-10-05 | 5.550 | 5.650 | 5.660 | 5.500 | 0.130 | 2.355% | 613.96万 | 0.34亿 | 0.271% |
| 2026-10-02 | 5.550 | 5.650 | 5.660 | 5.500 | 0.130 | 2.355% | 613.96万 | 0.34亿 | 0.271% |
| 2026-10-01 | 5.550 | 5.650 | 5.660 | 5.500 | 0.130 | 2.355% | 613.96万 | 0.34亿 | 0.271% |
| 2026-09-30 | 5.550 | 5.650 | 5.660 | 5.500 | 0.130 | 2.355% | 6.14万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.480 | 5.520 | 5.570 | 5.470 | 0.040 | 0.730% | 4.13万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.510 | 5.480 | 5.520 | 5.440 | -0.030 | -0.544% | 5.80万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.600 | 5.510 | 5.610 | 5.500 | -0.080 | -1.431% | 508.81万 | 0.28亿 | 0.225% |
| 2026-09-24 | 5.600 | 5.510 | 5.610 | 5.500 | -0.080 | -1.431% | 5.09万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.630 | 5.590 | 5.680 | 5.580 | -0.050 | -0.887% | 5.20万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.660 | 5.640 | 5.690 | 5.640 | -0.020 | -0.353% | 4.11万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.690 | 5.660 | 5.720 | 5.660 | -0.050 | -0.876% | 5.63万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.610 | 5.710 | 5.740 | 5.590 | 0.110 | 1.964% | 8.14万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.660 | 5.600 | 5.660 | 5.500 | -0.080 | -1.408% | 6.60万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.650 | 5.680 | 5.710 | 5.620 | 0.030 | 0.531% | 5.09万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.740 | 5.650 | 5.790 | 5.630 | -0.100 | -1.739% | 6.44万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.840 | 5.750 | 5.900 | 5.730 | -0.100 | -1.709% | 6.99万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.920 | 5.850 | 5.950 | 5.790 | -0.060 | -1.015% | 8.21万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.870 | 5.910 | 5.930 | 5.850 | 0.010 | 0.169% | 6.11万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.840 | 5.900 | 5.920 | 5.780 | 0.060 | 1.027% | 7.63万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.840 | 5.840 | 5.910 | 5.810 | -0.020 | -0.341% | 7.62万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.680 | 5.860 | 5.890 | 5.680 | 0.060 | 1.034% | 12.47万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.790 | 5.800 | 5.880 | 5.760 | 0.010 | 0.173% | 8.66万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.740 | 5.790 | 5.850 | 5.710 | 0.070 | 1.224% | 13.41万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.630 | 5.720 | 5.760 | 5.530 | 0.070 | 1.239% | 10.37万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.590 | 5.650 | 5.720 | 5.550 | 0.070 | 1.254% | 12.48万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.690 | 5.580 | 5.700 | 5.480 | -0.160 | -2.787% | 15.60万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.730 | 5.740 | 5.780 | 5.660 | -0.010 | -0.174% | 6.67万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.740 | 5.750 | 5.750 | 5.660 | 0.020 | 0.349% | 6.09万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.690 | 5.730 | 5.760 | 5.670 | 0.030 | 0.526% | 4.33万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.620 | 5.700 | 5.730 | 5.610 | 0.080 | 1.423% | 6.06万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.610 | 5.620 | 5.640 | 5.580 | 0.020 | 0.357% | 4.81万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.600 | 5.600 | 5.640 | 5.550 | -0.030 | -0.533% | 4.73万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.580 | 5.630 | 5.670 | 5.570 | 0.050 | 0.896% | 5.19万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.610 | 5.580 | 5.670 | 5.540 | -0.040 | -0.712% | 7.34万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.650 | 5.620 | 5.680 | 5.600 | -0.060 | -1.056% | 6.30万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.640 | 5.680 | 5.680 | 5.590 | 0.050 | 0.888% | 6.02万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.720 | 5.630 | 5.730 | 5.610 | -0.080 | -1.401% | 7.58万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.710 | 5.710 | 5.750 | 5.670 | 0.000 | 0.000% | 7.19万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.730 | 5.710 | 5.750 | 5.660 | -0.040 | -0.696% | 7.61万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.830 | 5.750 | 5.840 | 5.730 | -0.080 | -1.372% | 5.50万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.800 | 5.830 | 5.860 | 5.750 | 0.050 | 0.865% | 7.80万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.850 | 5.780 | 5.860 | 5.710 | -0.090 | -1.533% | 8.57万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.920 | 5.870 | 5.920 | 5.780 | -0.050 | -0.845% | 6.73万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.990 | 5.920 | 6.010 | 5.880 | -0.070 | -1.169% | 6.63万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.020 | 5.990 | 6.070 | 5.960 | -0.030 | -0.498% | 6.64万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.850 | 6.020 | 6.030 | 5.840 | 0.170 | 2.906% | 8.16万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.890 | 5.850 | 5.930 | 5.830 | -0.030 | -0.510% | 8.48万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.770 | 5.880 | 5.900 | 5.760 | 0.080 | 1.379% | 9.57万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.670 | 5.800 | 5.820 | 5.650 | 0.120 | 2.113% | 10.07万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.710 | 5.680 | 5.720 | 5.600 | -0.050 | -0.873% | 7.25万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.640 | 5.730 | 5.740 | 5.630 | 0.070 | 1.237% | 7.86万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.790 | 5.660 | 5.860 | 5.640 | -0.200 | -3.413% | 8.08万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.700 | 5.860 | 5.890 | 5.690 | 0.130 | 2.269% | 12.04万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.830 | 5.730 | 5.840 | 5.620 | -0.100 | -1.715% | 14.56万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.710 | 5.830 | 5.950 | 5.680 | 0.067 | 1.163% | 17.00万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.673 | 5.763 | 5.813 | 5.643 | 0.090 | 1.586% | 15.79万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.703 | 5.673 | 5.823 | 5.663 | -0.030 | -0.526% | 11.63万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.763 | 5.703 | 5.773 | 5.643 | -0.020 | -0.349% | 8.79万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.613 | 5.723 | 5.763 | 5.603 | 0.080 | 1.418% | 10.95万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.563 | 5.643 | 5.693 | 5.533 | 0.150 | 2.731% | 12.65万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.443 | 5.493 | 5.553 | 5.423 | 0.030 | 0.549% | 9.24万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.393 | 5.463 | 5.553 | 5.283 | 0.070 | 1.298% | 8.97万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.393 | 5.393 | 5.463 | 5.353 | -0.060 | -1.100% | 6.75万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.503 | 5.453 | 5.543 | 5.403 | -0.050 | -0.909% | 6.88万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.633 | 5.503 | 5.633 | 5.493 | -0.150 | -2.653% | 6.82万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.663 | 5.653 | 5.683 | 5.563 | -0.010 | -0.177% | 7.20万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.503 | 5.663 | 5.723 | 5.473 | 0.190 | 3.472% | 10.93万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.603 | 5.473 | 5.653 | 5.443 | -0.090 | -1.618% | 12.08万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.453 | 5.563 | 5.603 | 5.403 | 0.120 | 2.205% | 9.60万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.323 | 5.443 | 5.463 | 5.273 | 0.230 | 4.412% | 11.91万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.203 | 5.213 | 5.253 | 5.093 | 0.010 | 0.192% | 7.51万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.323 | 5.203 | 5.343 | 5.193 | -0.090 | -1.700% | 7.43万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.343 | 5.293 | 5.353 | 5.273 | -0.060 | -1.121% | 6.97万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.553 | 5.353 | 5.553 | 5.333 | -0.170 | -3.078% | 9.27万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.493 | 5.523 | 5.583 | 5.433 | 0.030 | 0.546% | 6.14万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.503 | 5.493 | 5.523 | 5.353 | -0.040 | -0.723% | 9.94万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.693 | 5.533 | 5.723 | 5.513 | -0.200 | -3.489% | 9.87万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.943 | 5.733 | 5.963 | 5.703 | -0.230 | -3.857% | 9.95万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.953 | 5.963 | 6.163 | 5.883 | 0.010 | 0.168% | 12.07万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.843 | 5.953 | 5.953 | 5.783 | 0.150 | 2.585% | 9.57万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.633 | 5.803 | 5.833 | 5.613 | 0.170 | 3.018% | 11.62万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.673 | 5.633 | 5.793 | 5.603 | -0.090 | -1.573% | 7.66万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.733 | 5.723 | 5.743 | 5.603 | -0.040 | -0.694% | 12.26万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.903 | 5.763 | 5.913 | 5.743 | -0.140 | -2.372% | 15.55万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.103 | 5.903 | 6.173 | 5.823 | -0.350 | -5.597% | 20.25万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.533 | 6.253 | 6.613 | 6.163 | -0.300 | -4.578% | 19.83万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.643 | 6.553 | 6.733 | 6.523 | -0.120 | -1.798% | 11.77万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.763 | 6.673 | 6.773 | 6.563 | -0.100 | -1.476% | 14.52万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.763 | 6.773 | 6.793 | 6.653 | 0.000 | 0.000% | 13.97万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.693 | 6.773 | 6.793 | 6.493 | 0.120 | 1.804% | 18.52万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.473 | 6.653 | 6.683 | 6.473 | 0.130 | 1.993% | 15.15万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.383 | 6.523 | 6.583 | 6.343 | 0.120 | 1.874% | 11.86万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.643 | 6.403 | 6.693 | 6.383 | -0.250 | -3.758% | 13.33万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.683 | 6.653 | 6.693 | 6.563 | -0.040 | -0.598% | 11.09万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.613 | 6.693 | 6.693 | 6.553 | 0.110 | 1.671% | 9.30万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.583 | 6.583 | 6.653 | 6.523 | 0.000 | 0.000% | 9.88万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.683 | 6.583 | 6.753 | 6.563 | -0.110 | -1.644% | 11.66万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.873 | 6.693 | 6.883 | 6.633 | -0.210 | -3.042% | 14.13万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.663 | 6.903 | 6.903 | 6.623 | 0.280 | 4.228% | 16.05万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.523 | 6.623 | 6.653 | 6.493 | 0.110 | 1.689% | 8.65万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.623 | 6.513 | 6.653 | 6.463 | -0.120 | -1.809% | 13.69万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.823 | 6.633 | 6.833 | 6.633 | -0.240 | -3.492% | 21.84万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.903 | 6.873 | 6.963 | 6.833 | 0.000 | 0.000% | 14.82万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.813 | 6.873 | 6.893 | 6.753 | 0.070 | 1.029% | 12.14万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.773 | 6.803 | 6.843 | 6.713 | 0.030 | 0.443% | 11.37万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.743 | 6.773 | 6.813 | 6.703 | 0.030 | 0.445% | 11.93万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.653 | 6.743 | 6.773 | 6.613 | 0.090 | 1.353% | 10.46万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.523 | 6.653 | 6.663 | 6.523 | 0.130 | 1.993% | 11.94万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.533 | 6.523 | 6.563 | 6.473 | -0.040 | -0.609% | 8.86万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.633 | 6.563 | 6.683 | 6.533 | -0.120 | -1.796% | 14.13万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.573 | 6.683 | 6.703 | 6.563 | 0.100 | 1.519% | 10.73万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.523 | 6.583 | 6.633 | 6.503 | 0.060 | 0.920% | 7.43万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.543 | 6.523 | 6.643 | 6.493 | -0.080 | -1.212% | 7.28万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.493 | 6.603 | 6.603 | 6.443 | 0.070 | 1.071% | 11.50万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.603 | 6.533 | 6.643 | 6.513 | -0.150 | -2.245% | 11.53万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.733 | 6.683 | 7.143 | 6.653 | 0.040 | 0.602% | 17.23万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.443 | 6.643 | 6.843 | 6.433 | 0.200 | 3.104% | 18.35万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.483 | 6.443 | 6.573 | 6.413 | -0.080 | -1.226% | 8.37万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.433 | 6.523 | 6.593 | 6.363 | 0.140 | 2.193% | 14.97万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.443 | 6.383 | 6.463 | 6.373 | -0.070 | -1.085% | 5.65万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.403 | 6.453 | 6.473 | 6.383 | 0.070 | 1.097% | 7.50万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.363 | 6.383 | 6.393 | 6.313 | 0.000 | 0.000% | 5.98万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.293 | 6.353 | 6.423 | 6.293 | 0.000 | 0.000% | 8.71万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.373 | 6.283 | 6.383 | 6.273 | 0.000 | 0.000% | 8.36万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.343 | 6.403 | 6.413 | 6.333 | 0.000 | 0.000% | 11.24万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.343 | 6.273 | 6.413 | 6.173 | 0.000 | 0.000% | 11.84万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.523 | 6.353 | 6.573 | 6.333 | 0.000 | 0.000% | 14.40万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.513 | 6.573 | 6.663 | 6.463 | 0.000 | 0.000% | 16.24万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.633 | 6.533 | 6.683 | 6.483 | 0.000 | 0.000% | 19.01万 | 0.00亿 | 0.000% |