ST联光（600363）历史行情

以下为ST联光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
2026-10-06	12.200	12.200	12.200	12.200	-1.350	-9.963%	150.16万	0.18亿	0.333%
2026-10-05	12.200	12.200	12.200	12.200	-1.350	-9.963%	150.16万	0.18亿	0.333%
2026-10-02	12.200	12.200	12.200	12.200	-1.350	-9.963%	150.16万	0.18亿	0.333%
2026-10-01	12.200	12.200	12.200	12.200	-1.350	-9.963%	150.16万	0.18亿	0.333%
2026-09-30	12.200	12.200	12.200	12.200	-1.350	-9.963%	1.50万	0.00亿	0.000%
2026-09-29	0.000	13.550	0.000	0.000	0.000	0.000%	0.00万	0.00亿	0.000%
2026-09-28	14.450	13.550	14.450	13.300	-1.000	-6.873%	34.56万	0.00亿	0.000%
2026-09-27	15.030	14.550	15.300	14.550	-0.550	-3.642%	2,407.55万	3.58亿	5.340%
2026-09-24	15.030	14.550	15.300	14.550	-0.550	-3.642%	24.08万	0.00亿	0.000%
2026-09-23	15.800	15.100	15.890	15.020	-0.880	-5.507%	34.09万	0.00亿	0.000%
2026-09-22	16.070	15.980	16.320	15.910	-0.030	-0.187%	24.44万	0.00亿	0.000%
2026-09-21	16.000	16.010	16.090	15.850	-0.050	-0.311%	22.41万	0.00亿	0.000%
2026-09-18	15.380	16.060	16.140	15.350	0.840	5.519%	34.90万	0.00亿	0.000%
2026-09-17	15.340	15.220	15.520	15.060	-0.240	-1.552%	18.56万	0.00亿	0.000%
2026-09-16	14.950	15.460	15.470	14.680	0.520	3.481%	25.22万	0.00亿	0.000%
2026-09-15	15.210	14.940	15.260	14.940	-0.250	-1.646%	13.47万	0.00亿	0.000%
2026-09-14	15.030	15.190	15.270	14.970	-0.010	-0.066%	14.16万	0.00亿	0.000%
2026-09-11	15.520	15.200	15.520	14.920	-0.380	-2.439%	22.18万	0.00亿	0.000%
2026-09-10	15.730	15.580	15.810	15.410	-0.210	-1.330%	18.02万	0.00亿	0.000%
2026-09-09	16.050	15.790	16.180	15.730	-0.260	-1.620%	23.29万	0.00亿	0.000%
2026-09-08	16.360	16.050	16.370	16.000	-0.320	-1.955%	25.63万	0.00亿	0.000%
2026-09-07	16.290	16.370	16.570	16.180	0.060	0.368%	26.47万	0.00亿	0.000%
2026-09-04	15.960	16.310	16.880	15.950	0.310	1.937%	46.91万	0.00亿	0.000%
2026-09-03	16.350	16.000	16.610	15.860	-0.340	-2.081%	33.74万	0.00亿	0.000%
2026-09-02	16.040	16.340	16.580	16.010	0.130	0.802%	45.11万	0.00亿	0.000%
2026-09-01	16.010	16.210	16.540	15.730	-0.160	-0.977%	80.32万	0.00亿	0.000%
2026-08-31	16.600	16.370	16.980	16.370	-1.820	-10.005%	21.98万	0.00亿	0.000%
2026-08-28	18.180	18.190	18.670	18.000	-0.020	-0.110%	24.12万	0.00亿	0.000%
2026-08-27	17.760	18.210	18.250	17.600	0.370	2.074%	30.45万	0.00亿	0.000%
2026-08-26	17.550	17.840	18.230	17.420	0.100	0.564%	36.73万	0.00亿	0.000%
2026-08-25	16.990	17.740	18.040	16.970	0.700	4.108%	41.96万	0.00亿	0.000%
2026-08-24	18.030	17.040	18.290	16.780	-1.170	-6.425%	48.79万	0.00亿	0.000%
2026-08-21	18.180	18.210	18.350	17.780	-0.150	-0.817%	25.32万	0.00亿	0.000%
2026-08-20	18.500	18.360	19.120	18.100	0.010	0.054%	32.98万	0.00亿	0.000%
2026-08-19	19.870	18.350	19.880	18.310	-1.820	-9.023%	49.46万	0.00亿	0.000%
2026-08-18	20.770	20.170	21.200	19.970	-0.980	-4.634%	44.24万	0.00亿	0.000%
2026-08-17	20.430	21.150	21.180	19.960	0.790	3.880%	45.58万	0.00亿	0.000%
2026-08-14	20.510	20.360	20.950	20.080	-0.370	-1.785%	38.55万	0.00亿	0.000%
2026-08-13	21.720	20.730	21.970	20.730	-0.990	-4.558%	60.00万	0.00亿	0.000%
2026-08-12	20.560	21.720	21.880	20.050	1.170	5.693%	77.64万	0.00亿	0.000%
2026-08-11	19.270	20.550	21.100	19.220	0.030	0.146%	100.42万	0.00亿	0.000%
2026-08-10	21.360	20.520	21.550	20.520	-2.280	-10.000%	40.41万	0.00亿	0.000%
2026-08-07	20.500	22.800	22.950	20.500	0.620	2.795%	135.16万	0.00亿	0.000%
2026-08-06	22.180	22.180	22.180	22.180	-2.460	-9.984%	3.64万	0.00亿	0.000%
2026-08-05	24.640	24.640	24.640	24.640	-2.740	-10.007%	5.37万	0.00亿	0.000%
2026-08-04	26.800	27.380	27.580	26.730	0.340	1.257%	18.78万	0.00亿	0.000%
2026-08-03	25.840	27.040	27.050	25.800	1.320	5.132%	21.91万	0.00亿	0.000%
2026-07-31	26.210	25.720	26.550	25.520	0.000	0.000%	21.58万	0.00亿	0.000%
2026-07-30	25.840	25.720	26.490	25.530	-0.310	-1.191%	13.47万	0.00亿	0.000%
2026-07-29	25.460	26.030	26.220	25.090	0.550	2.159%	13.83万	0.00亿	0.000%
2026-07-28	25.700	25.480	26.130	25.400	-0.500	-1.925%	9.90万	0.00亿	0.000%
2026-07-27	24.940	25.980	25.990	24.790	1.050	4.212%	13.40万	0.00亿	0.000%
2026-07-24	25.870	24.930	26.050	24.920	-1.390	-5.281%	13.19万	0.00亿	0.000%
2026-07-23	25.250	26.320	26.330	25.250	0.880	3.459%	15.50万	0.00亿	0.000%
2026-07-22	25.740	25.440	26.050	25.290	-0.660	-2.529%	14.94万	0.00亿	0.000%
2026-07-21	25.750	26.100	26.260	24.730	0.470	1.834%	17.21万	0.00亿	0.000%
2026-07-20	27.110	25.630	27.220	24.900	-0.780	-2.953%	20.32万	0.00亿	0.000%
2026-07-17	28.410	26.410	28.800	26.400	-2.190	-7.657%	19.74万	0.00亿	0.000%
2026-07-16	28.320	28.600	29.690	28.100	-0.090	-0.314%	14.87万	0.00亿	0.000%
2026-07-15	28.960	28.690	29.950	28.600	-0.180	-0.623%	17.59万	0.00亿	0.000%
2026-07-14	30.500	28.870	30.510	27.730	-1.830	-5.961%	27.56万	0.00亿	0.000%
2026-07-13	33.550	30.700	33.600	30.700	-3.410	-9.997%	23.21万	0.00亿	0.000%
2026-07-10	32.530	34.110	35.960	32.300	1.420	4.344%	36.43万	0.00亿	0.000%
2026-07-09	32.130	32.690	32.720	30.970	0.570	1.775%	18.24万	0.00亿	0.000%
2026-07-08	33.030	32.120	33.270	31.550	-0.920	-2.785%	19.16万	0.00亿	0.000%
2026-07-07	34.170	33.040	34.580	32.360	-1.240	-3.617%	25.61万	0.00亿	0.000%
2026-07-06	37.110	34.280	37.180	33.740	-2.530	-6.873%	33.66万	0.00亿	0.000%
2026-07-03	35.800	36.810	37.200	35.410	1.010	2.821%	34.21万	0.00亿	0.000%
2026-07-02	35.220	35.800	37.050	35.220	-1.250	-3.374%	35.76万	0.00亿	0.000%
2026-07-01	36.420	37.050	38.250	35.990	1.270	3.549%	51.83万	0.00亿	0.000%
2026-06-30	33.880	35.780	35.780	31.420	3.250	9.991%	40.38万	0.00亿	0.000%
2026-06-29	31.500	32.530	32.530	31.350	2.960	10.010%	6.23万	0.00亿	0.000%
2026-06-26	31.870	29.570	31.870	29.570	-2.040	-6.454%	19.28万	0.00亿	0.000%
2026-06-25	31.690	31.610	32.130	30.680	-0.290	-0.909%	22.50万	0.00亿	0.000%
2026-06-24	32.200	31.900	32.720	31.430	-0.500	-1.543%	16.80万	0.00亿	0.000%
2026-06-23	33.440	32.400	33.800	32.290	-1.120	-3.341%	15.02万	0.00亿	0.000%
2026-06-22	33.800	33.520	35.120	32.510	-0.930	-2.700%	18.06万	0.00亿	0.000%
2026-06-18	34.650	34.450	35.490	33.960	-0.160	-0.462%	12.62万	0.00亿	0.000%
2026-06-17	34.900	34.610	35.500	34.380	-0.660	-1.871%	14.24万	0.00亿	0.000%
2026-06-16	34.430	35.270	35.740	33.980	0.760	2.202%	16.69万	0.00亿	0.000%
2026-06-15	32.990	34.510	34.930	32.720	1.530	4.639%	16.11万	0.00亿	0.000%
2026-06-12	33.180	32.980	33.820	32.620	0.240	0.733%	15.74万	0.00亿	0.000%
2026-06-11	32.860	32.740	33.940	31.910	-0.120	-0.365%	20.85万	0.00亿	0.000%
2026-06-10	33.890	32.860	34.310	32.320	-1.540	-4.477%	18.42万	0.00亿	0.000%
2026-06-09	35.050	34.400	35.050	33.710	-0.110	-0.319%	14.61万	0.00亿	0.000%
2026-06-08	34.870	34.510	36.420	34.030	-1.770	-4.879%	17.07万	0.00亿	0.000%
2026-06-05	36.240	36.280	37.630	35.930	0.370	1.030%	24.11万	0.00亿	0.000%
2026-06-04	36.900	35.910	38.000	35.540	-0.990	-2.683%	27.12万	0.00亿	0.000%
2026-06-03	34.700	36.900	37.900	34.280	2.450	7.112%	29.94万	0.00亿	0.000%
2026-06-02	35.770	34.450	35.980	33.120	-1.300	-3.636%	20.18万	0.00亿	0.000%
2026-06-01	35.620	35.750	36.800	35.620	0.150	0.421%	16.22万	0.00亿	0.000%
2026-05-29	38.520	35.600	39.330	35.390	-2.920	-7.580%	20.42万	0.00亿	0.000%
2026-05-28	38.500	38.520	38.850	37.760	-0.080	-0.207%	12.92万	0.00亿	0.000%
2026-05-27	39.410	38.600	40.280	38.320	-1.030	-2.599%	12.72万	0.00亿	0.000%
2026-05-26	40.680	39.630	40.800	38.810	-1.450	-3.530%	13.76万	0.00亿	0.000%
2026-05-25	39.940	41.080	41.130	39.210	1.370	3.450%	15.62万	0.00亿	0.000%
2026-05-22	39.000	39.710	39.980	38.870	0.480	1.224%	12.20万	0.00亿	0.000%
2026-05-21	41.070	39.230	41.950	39.080	-1.720	-4.200%	14.05万	0.00亿	0.000%
2026-05-20	42.360	40.950	42.390	40.670	-1.490	-3.511%	14.14万	0.00亿	0.000%
2026-05-19	40.300	42.440	42.680	39.300	2.060	5.102%	21.86万	0.00亿	0.000%
2026-05-18	40.770	40.380	42.160	40.200	-1.370	-3.281%	21.08万	0.00亿	0.000%
2026-05-15	44.000	41.750	44.500	41.230	-2.510	-5.671%	23.12万	0.00亿	0.000%
2026-05-14	46.590	44.260	47.200	44.190	-2.640	-5.629%	18.33万	0.00亿	0.000%
2026-05-13	45.900	46.900	47.500	45.270	0.620	1.340%	16.62万	0.00亿	0.000%
2026-05-12	47.510	46.280	47.780	45.880	-1.230	-2.589%	12.83万	0.00亿	0.000%
2026-05-11	48.120	47.510	48.750	47.410	-0.480	-1.000%	13.83万	0.00亿	0.000%
2026-05-08	47.540	47.990	49.470	46.730	0.460	0.968%	19.88万	0.00亿	0.000%
2026-05-07	45.500	47.530	47.900	44.120	1.700	3.709%	24.61万	0.00亿	0.000%
2026-05-06	47.520	45.830	47.520	45.500	-2.170	-4.521%	27.91万	0.00亿	0.000%
2026-04-30	48.110	48.000	50.020	47.520	-3.500	-6.796%	22.05万	0.00亿	0.000%
2026-04-29	51.350	51.500	51.830	50.510	-0.220	-0.425%	7.34万	0.00亿	0.000%
2026-04-28	53.380	51.720	53.390	51.460	-1.640	-3.073%	6.04万	0.00亿	0.000%
2026-04-27	52.080	53.360	53.550	51.690	1.370	2.635%	6.97万	0.00亿	0.000%
2026-04-24	52.500	51.990	53.130	51.680	-0.840	-1.590%	5.82万	0.00亿	0.000%
2026-04-23	53.960	52.830	54.280	52.340	-1.130	-2.094%	7.89万	0.00亿	0.000%
2026-04-22	53.700	53.960	54.060	53.270	0.110	0.204%	5.90万	0.00亿	0.000%
2026-04-21	54.470	53.850	54.810	53.360	-0.440	-0.810%	5.98万	0.00亿	0.000%
2026-04-20	53.860	54.290	54.500	53.400	0.440	0.817%	7.90万	0.00亿	0.000%
2026-04-17	52.600	53.850	54.740	52.220	1.370	2.611%	11.30万	0.00亿	0.000%
2026-04-16	52.630	52.480	52.750	52.110	0.030	0.057%	5.26万	0.00亿	0.000%
2026-04-15	53.190	52.450	53.970	52.100	-0.250	-0.474%	7.82万	0.00亿	0.000%
2026-04-14	52.010	52.700	52.980	51.910	1.150	2.231%	7.14万	0.00亿	0.000%
2026-04-13	51.300	51.550	52.500	51.260	-0.540	-1.037%	4.71万	0.00亿	0.000%
2026-04-10	51.770	52.090	52.980	51.750	0.800	1.560%	6.42万	0.00亿	0.000%
2026-04-09	51.310	51.290	51.680	51.010	0.000	0.000%	4.73万	0.00亿	0.000%
2026-04-08	50.500	51.880	52.000	50.420	0.000	0.000%	8.13万	0.00亿	0.000%
2026-04-07	49.200	49.390	49.960	48.850	0.000	0.000%	4.69万	0.00亿	0.000%
2026-04-03	50.000	49.310	50.000	49.060	0.000	0.000%	3.90万	0.00亿	0.000%
2026-04-02	50.750	49.660	51.180	49.400	0.000	0.000%	5.99万	0.00亿	0.000%
2026-04-01	50.930	51.130	51.150	49.950	0.000	0.000%	5.67万	0.00亿	0.000%