联环药业（600513）历史行情

以下为联环药业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
2026-10-01	15.000	15.090	15.310	14.900	0.280	1.891%	995.39万	1.50亿	3.487%
2026-09-30	15.000	15.090	15.310	14.900	0.280	1.891%	9.95万	0.00亿	0.000%
2026-09-29	14.910	14.810	15.130	14.670	-0.040	-0.269%	6.07万	0.00亿	0.000%
2026-09-28	14.770	14.850	15.100	14.550	0.080	0.542%	6.82万	0.00亿	0.000%
2026-09-27	14.970	14.770	15.200	14.740	-0.200	-1.336%	479.50万	0.71亿	1.680%
2026-09-24	14.970	14.770	15.200	14.740	-0.200	-1.336%	4.80万	0.00亿	0.000%
2026-09-23	15.380	14.970	15.390	14.850	-0.420	-2.729%	7.42万	0.00亿	0.000%
2026-09-22	15.360	15.390	15.560	15.150	0.010	0.065%	8.55万	0.00亿	0.000%
2026-09-21	14.990	15.380	15.390	14.900	0.530	3.569%	10.89万	0.00亿	0.000%
2026-09-18	14.840	14.850	15.160	14.800	0.060	0.406%	7.02万	0.00亿	0.000%
2026-09-17	14.570	14.790	14.860	14.550	0.130	0.887%	5.69万	0.00亿	0.000%
2026-09-16	14.600	14.660	14.700	14.440	0.040	0.274%	4.13万	0.00亿	0.000%
2026-09-15	14.830	14.620	14.890	14.610	-0.260	-1.747%	4.34万	0.00亿	0.000%
2026-09-14	14.690	14.880	14.940	14.560	0.150	1.018%	4.72万	0.00亿	0.000%
2026-09-11	14.870	14.730	15.000	14.540	-0.340	-2.256%	5.88万	0.00亿	0.000%
2026-09-10	15.430	15.070	15.440	14.950	-0.240	-1.568%	6.24万	0.00亿	0.000%
2026-09-09	15.470	15.310	15.520	15.260	-0.270	-1.733%	5.22万	0.00亿	0.000%
2026-09-08	15.280	15.580	15.730	15.200	0.270	1.764%	8.18万	0.00亿	0.000%
2026-09-07	15.410	15.310	15.670	15.220	-0.260	-1.670%	8.20万	0.00亿	0.000%
2026-09-04	15.790	15.570	16.140	15.430	-0.180	-1.143%	8.80万	0.00亿	0.000%
2026-09-03	15.680	15.750	15.850	15.600	0.050	0.318%	5.64万	0.00亿	0.000%
2026-09-02	16.000	15.700	16.010	15.620	-0.260	-1.629%	5.86万	0.00亿	0.000%
2026-09-01	16.120	15.960	16.120	15.820	-0.150	-0.931%	7.49万	0.00亿	0.000%
2026-08-31	16.450	16.110	16.500	16.010	-0.520	-3.127%	8.88万	0.00亿	0.000%
2026-08-28	16.420	16.630	16.890	16.160	0.250	1.526%	10.36万	0.00亿	0.000%
2026-08-27	16.070	16.380	16.490	15.900	0.330	2.056%	9.27万	0.00亿	0.000%
2026-08-26	16.130	16.050	16.590	15.980	-0.220	-1.352%	10.63万	0.00亿	0.000%
2026-08-25	15.490	16.270	16.340	15.320	0.630	4.028%	14.14万	0.00亿	0.000%
2026-08-24	16.700	15.640	16.800	15.550	-1.000	-6.010%	14.69万	0.00亿	0.000%
2026-08-21	17.260	16.640	17.270	16.260	-0.810	-4.642%	16.68万	0.00亿	0.000%
2026-08-20	17.750	17.450	18.220	17.160	0.180	1.042%	20.81万	0.00亿	0.000%
2026-08-19	18.050	17.270	18.200	17.160	-0.960	-5.266%	15.81万	0.00亿	0.000%
2026-08-18	18.340	18.230	18.720	18.100	-0.290	-1.566%	19.29万	0.00亿	0.000%
2026-08-17	17.900	18.520	18.690	17.050	0.900	5.108%	34.12万	0.00亿	0.000%
2026-08-14	17.690	17.620	18.190	17.260	-0.320	-1.784%	23.63万	0.00亿	0.000%
2026-08-13	17.400	17.940	18.270	17.000	0.340	1.932%	35.35万	0.00亿	0.000%
2026-08-12	17.540	17.600	18.180	17.200	0.200	1.149%	25.40万	0.00亿	0.000%
2026-08-11	17.600	17.400	18.250	17.350	-0.270	-1.528%	23.19万	0.00亿	0.000%
2026-08-10	18.000	17.670	18.780	17.610	-0.400	-2.214%	30.88万	0.00亿	0.000%
2026-08-07	17.400	18.070	18.300	17.300	0.360	2.033%	33.57万	0.00亿	0.000%
2026-08-06	17.350	17.710	18.090	17.090	0.430	2.488%	38.31万	0.00亿	0.000%
2026-08-05	17.060	17.280	17.450	17.060	0.060	0.348%	23.73万	0.00亿	0.000%
2026-08-04	17.100	17.220	17.570	17.090	0.190	1.116%	22.98万	0.00亿	0.000%
2026-08-03	17.140	17.030	17.450	16.900	-0.290	-1.674%	20.97万	0.00亿	0.000%
2026-07-31	16.010	17.320	17.550	15.990	0.560	3.341%	44.25万	0.00亿	0.000%
2026-07-30	15.180	16.760	16.760	15.030	1.520	9.974%	32.04万	0.00亿	0.000%
2026-07-29	16.090	15.240	16.090	15.120	-0.590	-3.727%	21.84万	0.00亿	0.000%
2026-07-28	16.260	15.830	17.170	15.630	-0.110	-0.690%	26.97万	0.00亿	0.000%
2026-07-27	15.000	15.940	16.080	15.000	0.520	3.372%	21.01万	0.00亿	0.000%
2026-07-24	16.380	15.420	16.850	15.420	-1.150	-6.940%	25.06万	0.00亿	0.000%
2026-07-23	14.890	16.570	16.570	14.730	1.510	10.027%	27.70万	0.00亿	0.000%
2026-07-22	14.900	15.060	16.170	14.820	-0.290	-1.889%	27.49万	0.00亿	0.000%
2026-07-21	16.440	15.350	16.440	14.940	-1.250	-7.530%	32.56万	0.00亿	0.000%
2026-07-20	16.010	16.600	17.200	15.200	-0.290	-1.717%	28.95万	0.00亿	0.000%
2026-07-17	17.210	16.890	18.140	16.410	-0.390	-2.257%	32.04万	0.00亿	0.000%
2026-07-16	18.570	17.280	19.000	17.240	-1.870	-9.765%	44.18万	0.00亿	0.000%
2026-07-15	16.990	19.150	19.500	16.990	1.330	7.464%	52.36万	0.00亿	0.000%
2026-07-14	17.030	17.820	17.820	16.510	0.780	4.577%	50.70万	0.00亿	0.000%
2026-07-13	15.660	17.040	17.040	14.820	1.550	10.006%	42.43万	0.00亿	0.000%
2026-07-10	14.010	15.490	15.490	13.760	1.410	10.014%	17.21万	0.00亿	0.000%
2026-07-09	14.340	14.080	14.680	13.670	-0.370	-2.561%	10.81万	0.00亿	0.000%
2026-07-08	14.830	14.450	15.120	14.430	-0.380	-2.562%	9.03万	0.00亿	0.000%
2026-07-07	15.640	14.830	15.800	14.800	-1.050	-6.612%	13.32万	0.00亿	0.000%
2026-07-06	15.630	15.880	16.370	15.550	0.050	0.316%	15.83万	0.00亿	0.000%
2026-07-03	15.590	15.830	16.010	15.370	0.400	2.592%	14.73万	0.00亿	0.000%
2026-07-02	15.400	15.430	16.320	15.330	-0.020	-0.129%	17.29万	0.00亿	0.000%
2026-07-01	14.370	15.450	15.470	14.190	0.980	6.773%	15.61万	0.00亿	0.000%
2026-06-30	14.700	14.470	14.900	14.320	-0.190	-1.296%	11.63万	0.00亿	0.000%
2026-06-29	14.090	14.660	15.110	13.750	0.500	3.531%	14.81万	0.00亿	0.000%
2026-06-26	15.050	14.160	15.050	14.130	-0.850	-5.663%	9.81万	0.00亿	0.000%
2026-06-25	15.360	15.010	15.360	14.630	-0.350	-2.279%	10.33万	0.00亿	0.000%
2026-06-24	16.110	15.360	16.130	15.340	-0.720	-4.478%	11.85万	0.00亿	0.000%
2026-06-23	15.490	16.080	16.690	15.330	0.570	3.675%	16.14万	0.00亿	0.000%
2026-06-22	15.520	15.510	15.560	14.970	-0.150	-0.958%	10.47万	0.00亿	0.000%
2026-06-18	15.760	15.660	16.070	15.450	-0.120	-0.760%	8.32万	0.00亿	0.000%
2026-06-17	16.110	15.780	16.110	15.740	-0.350	-2.170%	7.46万	0.00亿	0.000%
2026-06-16	15.970	16.130	16.400	15.720	0.170	1.065%	8.24万	0.00亿	0.000%
2026-06-15	15.750	15.960	16.040	15.750	0.130	0.821%	6.30万	0.00亿	0.000%
2026-06-12	15.700	15.830	16.120	15.550	0.130	0.828%	8.14万	0.00亿	0.000%
2026-06-11	15.810	15.700	16.020	15.580	-0.310	-1.936%	6.57万	0.00亿	0.000%
2026-06-10	16.230	16.010	16.350	15.880	-0.360	-2.199%	6.59万	0.00亿	0.000%
2026-06-09	16.250	16.370	16.610	16.060	0.070	0.429%	7.51万	0.00亿	0.000%
2026-06-08	16.260	16.300	16.780	16.010	-0.310	-1.866%	8.68万	0.00亿	0.000%
2026-06-05	17.180	16.610	17.210	16.480	-0.320	-1.890%	9.58万	0.00亿	0.000%
2026-06-04	17.050	16.930	17.180	16.810	-0.160	-0.936%	6.93万	0.00亿	0.000%
2026-06-03	16.940	17.090	17.220	16.730	0.080	0.470%	9.37万	0.00亿	0.000%
2026-06-02	17.590	17.010	17.690	16.600	-0.580	-3.297%	10.71万	0.00亿	0.000%
2026-06-01	17.350	17.590	17.880	17.260	0.080	0.457%	8.95万	0.00亿	0.000%
2026-05-29	17.440	17.510	18.090	17.130	0.070	0.401%	15.65万	0.00亿	0.000%
2026-05-28	17.530	17.440	17.870	17.140	-0.090	-0.513%	7.75万	0.00亿	0.000%
2026-05-27	17.710	17.530	18.010	17.360	-0.370	-2.067%	9.33万	0.00亿	0.000%
2026-05-26	18.180	17.900	18.420	17.660	-0.520	-2.823%	10.62万	0.00亿	0.000%
2026-05-25	18.850	18.420	19.050	18.220	-0.440	-2.333%	10.70万	0.00亿	0.000%
2026-05-22	19.190	18.860	19.520	18.620	-0.330	-1.720%	10.80万	0.00亿	0.000%
2026-05-21	19.250	19.190	19.980	19.170	-0.170	-0.878%	13.29万	0.00亿	0.000%
2026-05-20	19.610	19.360	19.750	19.160	-0.230	-1.174%	9.28万	0.00亿	0.000%
2026-05-19	19.780	19.590	20.210	19.380	0.040	0.205%	11.91万	0.00亿	0.000%
2026-05-18	19.940	19.550	19.940	19.460	-0.430	-2.152%	11.42万	0.00亿	0.000%
2026-05-15	20.530	19.980	20.700	19.850	-0.890	-4.264%	19.74万	0.00亿	0.000%
2026-05-14	20.590	20.870	21.810	20.560	0.140	0.675%	24.30万	0.00亿	0.000%
2026-05-13	20.560	20.730	21.010	20.230	0.170	0.827%	13.94万	0.00亿	0.000%
2026-05-12	21.030	20.560	21.130	20.510	-0.660	-3.110%	17.55万	0.00亿	0.000%
2026-05-11	21.470	21.220	21.600	20.700	-0.280	-1.302%	25.75万	0.00亿	0.000%
2026-05-08	23.430	21.500	23.530	21.480	-0.700	-3.153%	42.37万	0.00亿	0.000%
2026-05-07	22.930	22.200	23.530	22.190	-1.090	-4.680%	28.98万	0.00亿	0.000%
2026-05-06	22.580	23.290	24.130	22.540	0.580	2.554%	29.19万	0.00亿	0.000%
2026-04-30	22.440	22.710	23.230	21.780	0.890	4.079%	34.74万	0.00亿	0.000%
2026-04-29	20.730	21.820	22.530	20.540	1.320	6.439%	35.14万	0.00亿	0.000%
2026-04-28	20.080	20.500	20.880	20.080	0.000	0.000%	13.65万	0.00亿	0.000%
2026-04-27	20.020	20.500	20.550	19.860	0.360	1.787%	12.89万	0.00亿	0.000%
2026-04-24	20.090	20.140	20.430	19.950	-0.100	-0.494%	9.91万	0.00亿	0.000%
2026-04-23	20.480	20.240	20.700	20.010	-0.340	-1.652%	11.82万	0.00亿	0.000%
2026-04-22	20.600	20.580	20.880	20.230	-0.170	-0.819%	15.52万	0.00亿	0.000%
2026-04-21	21.050	20.750	21.350	20.640	-0.510	-2.399%	14.82万	0.00亿	0.000%
2026-04-20	20.910	21.260	21.330	20.590	0.210	0.998%	16.71万	0.00亿	0.000%
2026-04-17	21.870	21.050	21.870	20.570	-1.110	-5.009%	30.28万	0.00亿	0.000%
2026-04-16	23.230	22.160	23.230	21.930	-1.520	-6.419%	36.91万	0.00亿	0.000%
2026-04-15	22.880	23.680	23.750	22.080	1.470	6.619%	56.13万	0.00亿	0.000%
2026-04-14	22.290	22.210	22.330	21.740	-0.080	-0.359%	19.09万	0.00亿	0.000%
2026-04-13	22.750	22.290	22.770	22.170	-0.210	-0.933%	20.39万	0.00亿	0.000%
2026-04-10	23.350	22.500	23.570	22.480	-0.840	-3.599%	30.89万	0.00亿	0.000%
2026-04-09	24.270	23.340	24.610	23.230	-1.260	-5.122%	34.47万	0.00亿	0.000%
2026-04-08	25.330	24.600	25.800	24.320	-0.290	-1.165%	39.19万	0.00亿	0.000%
2026-04-07	26.650	24.890	27.720	24.840	0.000	0.000%	63.63万	0.00亿	0.000%
2026-04-03	29.290	27.610	29.780	27.610	0.000	0.000%	37.02万	0.00亿	0.000%
2026-04-02	29.780	30.680	32.200	28.930	0.000	0.000%	57.32万	0.00亿	0.000%
2026-04-01	27.890	30.230	30.690	27.430	0.000	0.000%	64.90万	0.00亿	0.000%