联明股份（603006）历史行情

以下为联明股份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
2026-10-16	10.150	10.370	10.540	10.030	0.380	3.804%	3.54万	0.00亿	0.000%
2026-10-15	10.100	9.990	10.210	9.960	-0.240	-2.346%	2.77万	0.00亿	0.000%
2026-10-14	10.540	10.230	10.730	10.200	-0.350	-3.308%	2.29万	0.00亿	0.000%
2026-10-13	10.470	10.580	10.700	10.090	0.030	0.284%	2.82万	0.00亿	0.000%
2026-10-12	10.610	10.550	10.680	10.340	-0.060	-0.566%	3.06万	0.00亿	0.000%
2026-10-09	10.740	10.610	10.850	10.200	-0.160	-1.486%	3.39万	0.00亿	0.000%
2026-10-08	10.710	10.770	10.880	10.590	0.110	1.032%	2.87万	0.00亿	0.000%
2026-10-07	10.920	10.830	11.040	10.800	-0.110	-1.005%	174.78万	0.19亿	0.687%
2026-10-06	10.920	10.830	11.040	10.800	-0.110	-1.005%	174.78万	0.19亿	0.687%
2026-10-05	10.920	10.830	11.040	10.800	-0.110	-1.005%	174.78万	0.19亿	0.687%
2026-10-02	10.920	10.830	11.040	10.800	-0.110	-1.005%	174.78万	0.19亿	0.687%
2026-10-01	10.920	10.830	11.040	10.800	-0.110	-1.005%	174.78万	0.19亿	0.687%
2026-09-30	10.750	10.660	10.870	10.630	-0.110	-1.021%	1.75万	0.00亿	0.000%
2026-09-29	10.480	10.770	10.790	10.450	0.220	2.085%	2.28万	0.00亿	0.000%
2026-09-28	10.840	10.550	10.960	10.490	-0.110	-1.032%	2.93万	0.00亿	0.000%
2026-09-27	10.830	10.830	10.970	10.730	0.030	0.278%	174.54万	0.19亿	0.686%
2026-09-24	10.660	10.660	10.800	10.560	0.030	0.282%	1.75万	0.00亿	0.000%
2026-09-23	10.690	10.630	10.730	10.560	-0.080	-0.747%	1.71万	0.00亿	0.000%
2026-09-22	10.560	10.710	10.780	10.550	0.150	1.420%	2.35万	0.00亿	0.000%
2026-09-21	10.450	10.560	10.610	10.380	0.090	0.860%	2.56万	0.00亿	0.000%
2026-09-18	10.460	10.470	10.560	10.370	0.010	0.096%	2.36万	0.00亿	0.000%
2026-09-17	10.140	10.460	10.480	10.060	0.330	3.258%	2.43万	0.00亿	0.000%
2026-09-16	9.980	10.130	10.200	9.950	0.100	0.997%	1.43万	0.00亿	0.000%
2026-09-15	10.370	10.030	10.390	10.030	-0.390	-3.743%	2.19万	0.00亿	0.000%
2026-09-14	10.260	10.420	10.550	10.170	0.180	1.758%	2.48万	0.00亿	0.000%
2026-09-11	10.490	10.240	10.540	10.120	-0.310	-2.938%	2.52万	0.00亿	0.000%
2026-09-10	11.030	10.550	11.030	10.550	-0.480	-4.352%	2.67万	0.00亿	0.000%
2026-09-09	11.120	11.030	11.200	10.960	-0.140	-1.253%	2.50万	0.00亿	0.000%
2026-09-08	11.190	11.170	11.190	10.940	0.100	0.903%	2.96万	0.00亿	0.000%
2026-09-07	10.690	11.070	11.130	10.580	0.440	4.139%	4.43万	0.00亿	0.000%
2026-09-04	10.780	10.630	10.860	10.580	-0.070	-0.654%	2.36万	0.00亿	0.000%
2026-09-03	10.850	10.700	10.980	10.670	-0.100	-0.926%	1.89万	0.00亿	0.000%
2026-09-02	10.840	10.800	10.870	10.550	0.000	0.000%	2.54万	0.00亿	0.000%
2026-09-01	10.860	10.800	10.940	10.730	-0.060	-0.552%	4.96万	0.00亿	0.000%
2026-08-31	10.740	10.860	10.900	10.650	0.100	0.929%	3.80万	0.00亿	0.000%
2026-08-28	10.740	10.760	10.870	10.610	0.050	0.467%	4.49万	0.00亿	0.000%
2026-08-27	11.100	10.710	11.210	10.400	-0.510	-4.545%	6.55万	0.00亿	0.000%
2026-08-26	11.270	11.220	11.490	11.140	-0.150	-1.319%	2.64万	0.00亿	0.000%
2026-08-25	10.940	11.370	11.400	10.830	0.430	3.931%	3.08万	0.00亿	0.000%
2026-08-24	11.190	10.940	11.200	10.830	-0.260	-2.321%	2.53万	0.00亿	0.000%
2026-08-21	10.990	11.200	11.240	10.720	0.220	2.004%	2.88万	0.00亿	0.000%
2026-08-20	10.830	10.980	11.120	10.700	0.280	2.617%	2.21万	0.00亿	0.000%
2026-08-19	11.270	10.700	11.280	10.680	-0.470	-4.208%	2.51万	0.00亿	0.000%
2026-08-18	11.190	11.170	11.370	11.050	-0.060	-0.534%	1.67万	0.00亿	0.000%
2026-08-17	11.230	11.230	11.250	10.960	0.220	1.998%	2.27万	0.00亿	0.000%
2026-08-14	10.950	11.010	11.110	10.930	0.030	0.273%	1.77万	0.00亿	0.000%
2026-08-13	11.240	10.980	11.240	10.960	-0.230	-2.052%	2.25万	0.00亿	0.000%
2026-08-12	11.270	11.210	11.270	11.090	0.130	1.173%	1.73万	0.00亿	0.000%
2026-08-11	11.130	11.080	11.190	10.930	0.000	0.000%	1.77万	0.00亿	0.000%
2026-08-10	10.900	11.080	11.130	10.740	0.240	2.214%	2.56万	0.00亿	0.000%
2026-08-07	10.910	10.840	10.930	10.700	-0.060	-0.550%	2.12万	0.00亿	0.000%
2026-08-06	10.690	10.900	10.920	10.570	0.190	1.774%	2.89万	0.00亿	0.000%
2026-08-05	10.560	10.710	10.720	10.440	0.240	2.292%	3.23万	0.00亿	0.000%
2026-08-04	10.470	10.470	10.630	10.410	-0.010	-0.095%	2.51万	0.00亿	0.000%
2026-08-03	10.200	10.480	10.610	10.140	0.280	2.745%	3.77万	0.00亿	0.000%
2026-07-31	10.130	10.200	10.270	10.020	0.330	3.343%	2.80万	0.00亿	0.000%
2026-07-30	10.150	9.870	10.320	9.860	-0.320	-3.140%	3.32万	0.00亿	0.000%
2026-07-29	9.850	10.190	10.270	9.850	0.360	3.662%	4.06万	0.00亿	0.000%
2026-07-28	9.750	9.830	10.040	9.660	0.100	1.028%	3.42万	0.00亿	0.000%
2026-07-27	9.630	9.730	9.960	9.500	0.250	2.637%	3.94万	0.00亿	0.000%
2026-07-24	9.740	9.480	9.740	9.380	-0.260	-2.669%	3.07万	0.00亿	0.000%
2026-07-23	9.430	9.740	9.740	9.170	0.440	4.731%	3.66万	0.00亿	0.000%
2026-07-22	9.520	9.300	9.630	9.240	-0.330	-3.427%	3.31万	0.00亿	0.000%
2026-07-21	9.730	9.630	9.800	9.010	-0.070	-0.722%	4.96万	0.00亿	0.000%
2026-07-20	10.330	9.700	10.530	9.480	-0.570	-5.550%	5.86万	0.00亿	0.000%
2026-07-17	10.920	10.270	10.970	10.170	-0.590	-5.433%	4.98万	0.00亿	0.000%
2026-07-16	10.740	10.860	11.290	10.540	0.130	1.212%	6.15万	0.00亿	0.000%
2026-07-15	10.870	10.730	11.140	10.640	-0.250	-2.277%	4.78万	0.00亿	0.000%
2026-07-14	10.850	10.980	11.200	10.710	-0.070	-0.633%	5.76万	0.00亿	0.000%
2026-07-13	12.230	11.050	12.280	11.050	-1.250	-10.163%	6.18万	0.00亿	0.000%
2026-07-10	12.710	12.300	13.050	12.170	-0.450	-3.529%	6.76万	0.00亿	0.000%
2026-07-09	12.630	12.750	13.000	12.120	-0.170	-1.316%	6.78万	0.00亿	0.000%
2026-07-08	13.550	12.920	13.710	12.870	-0.860	-6.241%	5.82万	0.00亿	0.000%
2026-07-07	14.110	13.780	14.210	13.600	-0.170	-1.219%	5.68万	0.00亿	0.000%
2026-07-06	14.510	13.950	14.530	13.910	-0.700	-4.778%	8.24万	0.00亿	0.000%
2026-07-03	14.280	14.650	14.850	14.220	0.210	1.454%	9.39万	0.00亿	0.000%
2026-07-02	14.180	14.440	15.050	14.080	0.150	1.050%	9.58万	0.00亿	0.000%
2026-07-01	14.060	14.290	14.500	13.650	0.210	1.491%	9.06万	0.00亿	0.000%
2026-06-30	13.780	14.080	14.230	13.600	0.300	2.177%	6.82万	0.00亿	0.000%
2026-06-29	13.330	13.780	13.930	13.180	0.070	0.511%	7.88万	0.00亿	0.000%
2026-06-26	14.100	13.710	14.150	13.050	-0.400	-2.835%	8.48万	0.00亿	0.000%
2026-06-25	14.030	14.110	14.420	13.930	-0.010	-0.071%	7.40万	0.00亿	0.000%
2026-06-24	13.730	14.120	14.640	13.450	0.500	3.671%	8.67万	0.00亿	0.000%
2026-06-23	13.240	13.620	14.110	13.200	0.260	1.946%	8.30万	0.00亿	0.000%
2026-06-22	12.610	13.360	13.380	12.440	0.680	5.363%	7.74万	0.00亿	0.000%
2026-06-18	12.300	12.680	12.780	11.980	0.400	3.257%	5.55万	0.00亿	0.000%
2026-06-17	12.610	12.280	12.930	12.090	-0.400	-3.155%	5.13万	0.00亿	0.000%
2026-06-16	12.780	12.680	12.960	12.240	-0.130	-1.015%	5.68万	0.00亿	0.000%
2026-06-15	12.680	12.810	13.470	12.680	0.190	1.506%	6.28万	0.00亿	0.000%
2026-06-12	12.820	12.620	13.080	12.470	-0.200	-1.560%	4.98万	0.00亿	0.000%
2026-06-11	12.980	12.820	13.710	12.540	-0.350	-2.658%	6.14万	0.00亿	0.000%
2026-06-10	13.660	13.170	13.720	12.830	-0.480	-3.516%	6.26万	0.00亿	0.000%
2026-06-09	14.250	13.650	14.250	13.440	-0.340	-2.430%	9.23万	0.00亿	0.000%
2026-06-08	13.600	13.990	14.100	13.540	0.190	1.377%	9.84万	0.00亿	0.000%
2026-06-05	13.000	13.800	14.180	12.530	0.790	6.072%	9.42万	0.00亿	0.000%
2026-06-04	13.070	13.010	13.430	12.820	-0.360	-2.693%	4.97万	0.00亿	0.000%
2026-06-03	13.680	13.370	13.860	13.280	-0.300	-2.195%	5.73万	0.00亿	0.000%
2026-06-02	13.760	13.670	13.950	13.420	-0.200	-1.442%	7.15万	0.00亿	0.000%
2026-06-01	13.450	13.870	14.070	13.320	0.550	4.129%	10.43万	0.00亿	0.000%
2026-05-29	14.370	13.320	14.370	13.310	-0.520	-3.757%	14.49万	0.00亿	0.000%
2026-05-28	12.510	13.840	13.840	12.510	1.300	10.367%	12.64万	0.00亿	0.000%
2026-05-27	12.790	12.540	12.810	12.150	-0.270	-2.108%	5.25万	0.00亿	0.000%
2026-05-26	13.050	12.810	13.050	12.660	-0.230	-1.764%	3.64万	0.00亿	0.000%
2026-05-25	13.690	13.040	13.780	12.990	-0.720	-5.233%	5.20万	0.00亿	0.000%
2026-05-22	13.350	13.760	13.810	13.210	0.410	3.071%	4.32万	0.00亿	0.000%
2026-05-21	13.610	13.350	14.060	13.270	-0.240	-1.766%	4.84万	0.00亿	0.000%
2026-05-20	13.570	13.590	13.620	13.360	0.000	0.000%	2.70万	0.00亿	0.000%
2026-05-19	13.260	13.590	13.660	13.260	0.090	0.667%	4.35万	0.00亿	0.000%
2026-05-18	13.470	13.500	13.570	13.170	-0.070	-0.516%	3.39万	0.00亿	0.000%
2026-05-15	13.230	13.570	13.760	13.110	0.320	2.415%	4.15万	0.00亿	0.000%
2026-05-14	13.490	13.250	13.630	13.210	-0.190	-1.414%	2.40万	0.00亿	0.000%
2026-05-13	13.400	13.440	13.480	13.320	0.040	0.299%	2.88万	0.00亿	0.000%
2026-05-12	13.670	13.400	13.730	13.370	-0.270	-1.975%	3.51万	0.00亿	0.000%
2026-05-11	13.670	13.670	13.770	13.560	-0.010	-0.073%	3.49万	0.00亿	0.000%
2026-05-08	13.380	13.680	13.730	13.380	0.230	1.710%	3.86万	0.00亿	0.000%
2026-05-07	13.260	13.450	13.630	13.210	0.190	1.433%	4.43万	0.00亿	0.000%
2026-05-06	12.970	13.260	13.300	12.890	0.290	2.236%	4.79万	0.00亿	0.000%
2026-04-30	12.830	12.970	13.130	12.830	0.000	0.000%	3.54万	0.00亿	0.000%
2026-04-29	13.300	12.970	13.300	12.940	-0.200	-1.519%	4.72万	0.00亿	0.000%
2026-04-28	13.440	13.170	13.520	13.090	-0.270	-2.009%	5.49万	0.00亿	0.000%
2026-04-27	13.360	13.440	13.650	13.110	0.290	2.205%	9.53万	0.00亿	0.000%
2026-04-24	12.750	13.150	13.500	12.510	0.910	7.435%	10.11万	0.00亿	0.000%
2026-04-23	12.510	12.240	12.510	12.180	-0.260	-2.080%	2.12万	0.00亿	0.000%
2026-04-22	12.590	12.500	12.590	12.450	-0.020	-0.160%	1.77万	0.00亿	0.000%
2026-04-21	12.710	12.520	12.760	12.460	-0.150	-1.184%	1.99万	0.00亿	0.000%
2026-04-20	12.820	12.670	12.820	12.490	0.000	0.000%	2.37万	0.00亿	0.000%
2026-04-17	12.720	12.810	12.850	12.530	0.000	0.000%	2.61万	0.00亿	0.000%
2026-04-16	12.370	12.720	12.760	12.370	0.360	2.910%	2.26万	0.30亿	0.890%
2026-04-15	12.460	12.360	12.590	12.320	0.000	0.000%	2.16万	0.00亿	0.000%
2026-04-14	12.470	12.340	12.530	12.090	0.010	0.081%	1.97万	0.00亿	0.000%
2026-04-13	12.660	12.330	12.660	12.270	0.000	0.000%	2.30万	0.00亿	0.000%
2026-04-10	12.450	12.710	12.830	12.450	0.000	0.000%	2.31万	0.00亿	0.000%
2026-04-09	12.580	12.450	12.700	12.410	0.000	0.000%	2.76万	0.00亿	0.000%
2026-04-08	11.360	12.580	12.580	11.360	0.000	0.000%	3.02万	0.00亿	0.000%
2026-04-07	12.040	12.310	12.330	11.960	0.000	0.000%	1.62万	0.00亿	0.000%
2026-04-03	12.520	12.160	12.560	12.070	0.000	0.000%	1.92万	0.00亿	0.000%
2026-04-02	12.480	12.520	12.730	12.410	0.000	0.000%	2.21万	0.00亿	0.000%
2026-04-01	12.450	12.600	12.700	12.450	0.000	0.000%	2.42万	0.00亿	0.000%