利通电子（603629）历史行情

以下为利通电子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	93.500	91.850	93.500	89.580	-1.790	-1.912%	1,188.46万	10.81亿	3.295%
2026-10-08	95.960	93.640	98.590	92.750	-2.320	-2.418%	13.54万	0.00亿	0.000%
2026-10-07	99.190	95.960	99.680	95.500	-2.200	-2.241%	1,199.96万	11.63亿	3.327%
2026-10-06	99.190	95.960	99.680	95.500	-2.200	-2.241%	1,199.96万	11.63亿	3.327%
2026-10-05	99.190	95.960	99.680	95.500	-2.200	-2.241%	1,199.96万	11.63亿	3.327%
2026-10-02	99.190	95.960	99.680	95.500	-2.200	-2.241%	1,199.96万	11.63亿	3.327%
2026-10-01	99.190	95.960	99.680	95.500	-2.200	-2.241%	1,199.96万	11.63亿	3.327%
2026-09-30	99.190	95.960	99.680	95.500	-2.200	-2.241%	12.00万	0.00亿	0.000%
2026-09-29	97.130	98.160	99.380	97.110	-0.610	-0.618%	11.05万	0.00亿	0.000%
2026-09-28	105.000	98.770	105.200	98.750	-7.120	-6.724%	16.68万	0.00亿	0.000%
2026-09-27	110.010	105.890	110.300	105.800	-5.680	-5.091%	1,889.94万	20.30亿	5.239%
2026-09-24	110.010	105.890	110.300	105.800	-5.680	-5.091%	18.90万	0.00亿	0.000%
2026-09-23	114.000	111.570	114.540	111.500	-4.390	-3.786%	22.64万	0.00亿	0.000%
2026-09-22	112.860	115.960	118.000	111.190	4.460	4.000%	37.93万	0.00亿	0.000%
2026-09-21	112.510	111.500	113.360	111.020	-2.100	-1.849%	20.30万	0.00亿	0.000%
2026-09-18	116.000	113.600	116.000	109.870	-0.250	-0.220%	30.77万	0.00亿	0.000%
2026-09-17	112.000	113.850	118.330	111.260	4.270	3.897%	37.91万	0.00亿	0.000%
2026-09-16	108.260	109.580	110.000	105.600	1.380	1.275%	25.84万	0.00亿	0.000%
2026-09-15	106.780	108.200	109.900	105.660	1.440	1.349%	22.85万	0.00亿	0.000%
2026-09-14	103.500	106.760	109.370	103.500	1.480	1.406%	22.30万	0.00亿	0.000%
2026-09-11	103.190	105.280	106.400	101.690	-1.100	-1.034%	20.86万	0.00亿	0.000%
2026-09-10	106.000	106.380	107.700	104.750	-2.880	-2.636%	20.61万	0.00亿	0.000%
2026-09-09	112.500	109.260	113.880	107.820	0.270	0.248%	22.73万	0.00亿	0.000%
2026-09-08	112.000	108.990	115.500	108.040	-2.390	-2.146%	27.68万	0.00亿	0.000%
2026-09-07	110.400	111.380	112.900	107.800	3.030	2.796%	25.38万	0.00亿	0.000%
2026-09-04	114.000	108.350	114.600	107.000	-3.260	-2.921%	22.59万	0.00亿	0.000%
2026-09-03	115.000	111.610	115.500	110.510	-3.400	-2.956%	22.78万	0.00亿	0.000%
2026-09-02	109.500	115.010	118.060	109.500	1.430	1.259%	28.70万	0.00亿	0.000%
2026-09-01	121.000	113.580	121.000	113.180	-8.580	-7.024%	29.14万	0.00亿	0.000%
2026-08-31	114.380	122.160	123.000	114.280	2.210	1.842%	35.01万	0.00亿	0.000%
2026-08-28	124.000	119.950	125.190	119.620	-5.270	-4.209%	35.26万	0.00亿	0.000%
2026-08-27	119.990	125.220	125.370	117.100	7.650	6.507%	39.53万	0.00亿	0.000%
2026-08-26	120.290	117.570	121.660	116.020	-1.730	-1.450%	25.21万	0.00亿	0.000%
2026-08-25	117.100	119.300	122.320	115.660	-2.480	-2.036%	28.06万	0.00亿	0.000%
2026-08-24	127.000	121.780	129.200	117.480	-4.190	-3.326%	32.32万	0.00亿	0.000%
2026-08-21	127.960	125.970	130.800	125.000	-4.600	-3.523%	33.94万	0.00亿	0.000%
2026-08-20	132.000	130.570	136.800	123.000	-4.380	-3.246%	43.22万	0.00亿	0.000%
2026-08-19	128.400	134.950	139.140	128.100	-1.520	-1.114%	52.53万	0.00亿	0.000%
2026-08-18	138.850	136.470	143.660	135.900	-6.370	-4.460%	45.91万	0.00亿	0.000%
2026-08-17	137.800	142.840	148.250	135.550	5.340	3.884%	75.94万	0.00亿	0.000%
2026-08-14	127.660	137.500	137.500	123.010	12.500	10.000%	67.92万	0.00亿	0.000%
2026-08-13	126.000	125.000	131.300	124.780	5.640	4.725%	57.00万	0.00亿	0.000%
2026-08-12	126.280	119.360	127.000	117.330	1.140	0.964%	46.82万	0.00亿	0.000%
2026-08-11	125.810	118.220	126.160	117.980	-7.590	-6.033%	40.99万	0.00亿	0.000%
2026-08-10	127.350	125.810	129.000	120.490	-1.590	-1.248%	38.13万	0.00亿	0.000%
2026-08-07	122.300	127.400	129.890	119.520	4.880	3.983%	53.26万	0.00亿	0.000%
2026-08-06	112.310	122.520	123.920	112.310	9.870	8.762%	76.78万	0.00亿	0.000%
2026-08-05	109.550	112.650	112.650	107.530	10.240	9.999%	27.29万	0.00亿	0.000%
2026-08-04	100.410	102.410	102.410	99.390	9.310	10.000%	14.06万	0.00亿	0.000%
2026-08-03	101.650	93.100	104.620	92.180	-2.910	-3.031%	48.10万	0.00亿	0.000%
2026-07-31	96.010	96.010	96.010	94.160	8.730	10.002%	18.91万	0.00亿	0.000%
2026-07-30	96.820	87.280	99.680	87.260	-9.670	-9.974%	36.74万	0.00亿	0.000%
2026-07-29	99.990	96.950	101.040	93.300	-6.600	-6.374%	35.46万	0.00亿	0.000%
2026-07-28	108.740	103.550	111.850	103.550	-11.510	-10.003%	31.16万	0.00亿	0.000%
2026-07-27	105.000	115.060	118.000	100.190	6.450	5.939%	43.86万	0.00亿	0.000%
2026-07-24	114.000	108.610	116.210	108.610	-12.070	-10.002%	43.54万	0.00亿	0.000%
2026-07-23	125.340	120.680	130.170	119.330	2.340	1.977%	64.84万	0.00亿	0.000%
2026-07-22	114.000	118.340	118.340	112.800	10.760	10.002%	12.83万	0.00亿	0.000%
2026-07-21	100.000	107.580	107.580	98.860	9.780	10.000%	36.95万	0.00亿	0.000%
2026-07-20	96.880	97.800	99.870	93.850	7.010	7.721%	43.52万	0.00亿	0.000%
2026-07-17	98.990	90.790	100.500	90.790	-10.090	-10.002%	36.40万	0.00亿	0.000%
2026-07-16	106.730	100.880	112.880	100.880	-11.210	-10.001%	31.99万	0.00亿	0.000%
2026-07-15	118.000	112.090	119.850	112.010	-0.910	-0.805%	34.36万	0.00亿	0.000%
2026-07-14	109.330	113.000	113.000	102.590	4.850	4.485%	29.22万	0.00亿	0.000%
2026-07-13	110.010	108.150	117.700	106.410	-8.450	-7.247%	23.92万	0.00亿	0.000%
2026-07-10	122.110	116.600	127.620	115.660	-6.750	-5.472%	35.84万	0.00亿	0.000%
2026-07-09	118.100	123.350	126.600	116.010	7.980	6.917%	34.04万	0.00亿	0.000%
2026-07-08	112.000	115.370	118.300	107.000	4.300	3.871%	33.42万	0.00亿	0.000%
2026-07-07	123.680	111.070	123.700	111.070	-12.343	-10.001%	28.41万	0.00亿	0.000%
2026-07-06	122.190	123.413	124.758	117.762	4.499	3.783%	19.72万	0.00亿	0.000%
2026-07-03	114.801	118.914	125.116	114.801	-5.329	-4.289%	21.11万	0.00亿	0.000%
2026-07-02	131.353	124.243	132.777	124.243	-13.834	-10.019%	20.26万	0.00亿	0.000%
2026-07-01	130.638	138.077	138.077	125.688	10.436	8.176%	30.60万	0.00亿	0.000%
2026-06-30	124.558	127.641	134.222	121.268	1.395	1.105%	28.64万	0.00亿	0.000%
2026-06-29	132.069	126.246	136.053	122.913	-7.318	-5.479%	30.06万	0.00亿	0.000%
2026-06-26	146.375	133.564	146.375	133.564	-14.871	-10.019%	28.79万	0.00亿	0.000%
2026-06-25	153.750	148.435	161.289	146.804	-7.954	-5.086%	36.41万	0.00亿	0.000%
2026-06-24	139.937	156.389	158.621	137.283	12.210	8.469%	38.29万	0.00亿	0.000%
2026-06-23	139.229	144.179	150.216	132.069	5.501	3.967%	40.38万	0.00亿	0.000%
2026-06-22	124.916	138.678	138.678	123.185	12.632	10.022%	35.68万	0.00亿	0.000%
2026-06-18	120.130	126.046	127.061	120.130	8.262	7.015%	32.94万	0.00亿	0.000%
2026-06-17	116.332	117.784	119.894	113.607	1.381	1.186%	33.03万	0.00亿	0.000%
2026-06-16	121.096	116.403	124.179	113.149	-3.055	-2.557%	37.35万	0.00亿	0.000%
2026-06-15	108.564	119.458	119.458	107.319	10.887	10.028%	32.50万	0.00亿	0.000%
2026-06-12	102.383	108.571	109.343	100.595	9.192	9.249%	33.47万	0.00亿	0.000%
2026-06-11	101.310	99.379	105.087	98.449	-3.820	-3.702%	26.68万	0.00亿	0.000%
2026-06-10	113.556	103.199	114.186	103.199	-11.495	-10.022%	38.09万	0.00亿	0.000%
2026-06-09	114.157	114.694	121.325	107.748	-1.166	-1.006%	34.65万	0.00亿	0.000%
2026-06-08	115.860	115.860	119.179	115.860	-12.904	-10.021%	8.07万	0.00亿	0.000%
2026-06-05	143.106	128.764	144.644	128.764	-14.335	-10.018%	33.74万	0.00亿	0.000%
2026-06-04	145.752	143.099	151.160	142.798	-5.336	-3.595%	26.41万	0.00亿	0.000%
2026-06-03	136.024	148.435	149.787	135.602	8.920	6.394%	37.67万	0.00亿	0.000%
2026-06-02	139.215	139.515	149.951	139.215	-15.200	-9.825%	40.90万	0.00亿	0.000%
2026-06-01	154.715	154.715	154.715	154.715	-17.218	-10.014%	2.69万	0.00亿	0.000%
2026-05-29	164.258	171.933	172.040	162.748	14.807	9.424%	28.91万	0.00亿	0.000%
2026-05-28	151.740	157.126	157.820	150.674	4.256	2.784%	28.31万	0.00亿	0.000%
2026-05-27	148.521	152.870	153.564	146.368	1.531	1.012%	24.12万	0.00亿	0.000%
2026-05-26	141.289	151.339	154.873	137.791	7.110	4.930%	31.82万	0.00亿	0.000%
2026-05-25	143.442	144.229	148.521	132.641	4.542	3.252%	35.44万	0.00亿	0.000%
2026-05-22	132.598	139.687	139.687	126.203	11.474	8.949%	32.95万	0.00亿	0.000%
2026-05-21	127.061	128.213	128.571	123.227	-1.302	-1.005%	27.45万	0.00亿	0.000%
2026-05-20	123.478	129.515	129.565	122.920	5.100	4.099%	30.32万	0.00亿	0.000%
2026-05-19	121.339	124.415	125.581	118.835	-0.200	-0.160%	25.29万	0.00亿	0.000%
2026-05-18	119.637	124.615	124.672	117.047	3.276	2.700%	31.77万	0.00亿	0.000%
2026-05-15	121.239	121.339	129.565	118.828	-0.286	-0.235%	38.85万	0.00亿	0.000%
2026-05-14	124.916	121.625	127.691	119.908	-1.653	-1.341%	38.10万	0.00亿	0.000%
2026-05-13	112.040	123.278	123.278	111.632	11.231	10.023%	40.18万	0.00亿	0.000%
2026-05-12	116.203	112.047	120.860	110.538	-4.156	-3.576%	33.55万	0.00亿	0.000%
2026-05-11	119.587	116.203	119.587	108.642	-3.412	-2.852%	43.88万	0.00亿	0.000%
2026-05-08	109.186	119.615	123.900	109.186	6.659	5.895%	37.47万	0.00亿	0.000%
2026-05-07	114.329	112.956	118.871	112.047	-0.407	-0.359%	40.01万	0.00亿	0.000%
2026-05-06	106.997	113.363	113.363	102.820	10.329	10.025%	33.42万	0.00亿	0.000%
2026-04-30	101.539	103.034	103.041	97.534	9.385	10.021%	44.71万	0.00亿	0.000%
2026-04-29	93.435	93.649	93.649	91.375	8.540	10.034%	14.42万	0.00亿	0.000%
2026-04-28	85.109	85.109	85.109	85.109	7.761	10.034%	6.26万	0.00亿	0.000%
2026-04-27	76.353	77.348	79.844	74.844	-0.658	-0.844%	35.99万	0.00亿	0.000%
2026-04-24	79.622	78.006	82.784	74.844	-5.050	-6.080%	43.82万	0.00亿	0.000%
2026-04-23	76.990	83.056	84.873	76.926	5.923	7.679%	44.25万	0.00亿	0.000%
2026-04-22	72.197	77.133	78.549	70.566	5.014	6.952%	49.10万	0.00亿	0.000%
2026-04-21	74.129	72.119	75.559	70.803	-4.356	-5.696%	37.16万	0.00亿	0.000%
2026-04-20	76.990	76.475	78.399	74.129	1.316	1.751%	54.49万	0.00亿	0.000%
2026-04-17	68.843	75.159	75.159	68.843	6.860	10.044%	37.24万	0.00亿	0.000%
2026-04-16	62.648	68.299	68.943	62.648	5.651	9.020%	55.57万	0.00亿	0.000%
2026-04-15	58.070	62.648	62.648	56.926	5.722	10.052%	44.22万	0.00亿	0.000%
2026-04-14	55.531	56.926	56.926	52.669	5.201	10.055%	32.02万	0.00亿	0.000%
2026-04-13	52.655	51.725	56.926	50.316	0.000	0.000%	52.67万	0.00亿	0.000%
2026-04-10	52.669	51.725	53.964	51.239	0.000	0.000%	27.94万	0.00亿	0.000%
2026-04-09	50.824	53.113	54.808	50.824	0.000	0.000%	43.15万	0.00亿	0.000%
2026-04-08	47.419	50.094	50.094	46.675	0.000	0.000%	28.88万	0.00亿	0.000%
2026-04-07	42.298	45.516	46.489	42.298	0.000	0.000%	38.31万	0.00亿	0.000%
2026-04-03	43.735	42.240	44.393	41.546	0.000	0.000%	19.86万	0.00亿	0.000%
2026-04-02	45.159	42.841	45.659	42.376	0.000	0.000%	31.36万	0.00亿	0.000%
2026-04-01	46.461	46.854	49.808	44.801	0.000	0.000%	43.55万	0.00亿	0.000%