联泰环保（603797）历史行情
以下为联泰环保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 | 4.770 | 4.760 | 4.850 | 4.590 | -0.010 | -0.210% | 2,690.37万 | 1.27亿 | 4.666% |
| 2026-10-08 | 4.510 | 4.770 | 5.080 | 4.510 | -0.050 | -1.037% | 43.56万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.400 | 4.820 | 5.400 | 4.820 | -0.540 | -10.075% | 3,261.36万 | 1.60亿 | 5.656% |
| 2026-10-06 | 5.400 | 4.820 | 5.400 | 4.820 | -0.540 | -10.075% | 3,261.36万 | 1.60亿 | 5.656% |
| 2026-10-05 | 5.400 | 4.820 | 5.400 | 4.820 | -0.540 | -10.075% | 3,261.36万 | 1.60亿 | 5.656% |
| 2026-10-02 | 5.400 | 4.820 | 5.400 | 4.820 | -0.540 | -10.075% | 3,261.36万 | 1.60亿 | 5.656% |
| 2026-10-01 | 5.400 | 4.820 | 5.400 | 4.820 | -0.540 | -10.075% | 3,261.36万 | 1.60亿 | 5.656% |
| 2026-09-30 | 5.400 | 4.820 | 5.400 | 4.820 | -0.540 | -10.075% | 32.61万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.210 | 5.360 | 5.520 | 5.200 | 0.160 | 3.077% | 36.91万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.900 | 5.200 | 5.280 | 4.890 | 0.300 | 6.122% | 30.15万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.910 | 4.900 | 5.030 | 4.870 | -0.040 | -0.810% | 600.21万 | 0.30亿 | 1.041% |
| 2026-09-24 | 4.910 | 4.900 | 5.030 | 4.870 | -0.040 | -0.810% | 6.00万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.970 | 4.940 | 4.980 | 4.850 | -0.010 | -0.202% | 7.45万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.930 | 4.950 | 4.980 | 4.820 | 0.050 | 1.020% | 9.93万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.630 | 4.900 | 4.930 | 4.620 | 0.270 | 5.832% | 13.89万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.640 | 4.630 | 4.680 | 4.600 | 0.000 | 0.000% | 5.68万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.640 | 4.630 | 4.650 | 4.510 | -0.010 | -0.216% | 6.12万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.630 | 4.640 | 4.660 | 4.460 | 0.060 | 1.310% | 5.98万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.720 | 4.580 | 4.770 | 4.560 | -0.140 | -2.966% | 8.74万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.670 | 4.720 | 4.790 | 4.610 | 0.050 | 1.071% | 8.73万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.790 | 4.670 | 4.800 | 4.630 | -0.120 | -2.505% | 9.30万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.960 | 4.790 | 4.980 | 4.790 | -0.190 | -3.815% | 9.52万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.860 | 4.980 | 5.050 | 4.840 | 0.070 | 1.426% | 15.11万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.770 | 4.910 | 4.910 | 4.770 | 0.120 | 2.505% | 9.71万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.790 | 4.790 | 4.830 | 4.760 | 0.000 | 0.000% | 6.50万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.820 | 4.790 | 4.870 | 4.760 | 0.000 | 0.000% | 7.79万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.890 | 4.790 | 4.940 | 4.780 | -0.090 | -1.844% | 7.40万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.850 | 4.880 | 4.940 | 4.830 | 0.010 | 0.205% | 9.21万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.890 | 4.870 | 4.970 | 4.850 | 0.000 | 0.000% | 8.86万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.720 | 4.870 | 4.900 | 4.680 | 0.110 | 2.311% | 12.12万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.750 | 4.760 | 4.830 | 4.710 | -0.010 | -0.210% | 8.86万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.710 | 4.770 | 4.770 | 4.630 | 0.070 | 1.489% | 10.38万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.730 | 4.700 | 4.760 | 4.650 | -0.040 | -0.844% | 7.93万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.680 | 4.740 | 4.780 | 4.680 | 0.000 | 0.000% | 7.48万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.770 | 4.740 | 4.810 | 4.660 | -0.010 | -0.211% | 8.59万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.750 | 4.750 | 4.810 | 4.680 | -0.060 | -1.247% | 11.08万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.870 | 4.810 | 4.890 | 4.750 | -0.090 | -1.837% | 14.38万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.870 | 4.900 | 4.990 | 4.800 | -0.090 | -1.804% | 19.74万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.830 | 4.990 | 5.020 | 4.790 | 0.140 | 2.887% | 30.31万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.660 | 4.850 | 4.870 | 4.510 | 0.180 | 3.854% | 34.23万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.640 | 4.670 | 4.720 | 4.500 | 0.010 | 0.215% | 34.01万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.810 | 4.660 | 4.850 | 4.620 | -0.190 | -3.918% | 39.39万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.980 | 4.850 | 5.170 | 4.780 | -0.200 | -3.960% | 63.69万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.680 | 5.050 | 5.050 | 4.660 | 0.460 | 10.022% | 31.67万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.200 | 4.590 | 4.590 | 4.160 | 0.420 | 10.072% | 26.96万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.070 | 4.170 | 4.310 | 4.070 | 0.070 | 1.707% | 14.35万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.060 | 4.100 | 4.120 | 3.990 | 0.050 | 1.235% | 6.85万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.100 | 4.050 | 4.110 | 4.020 | 0.000 | 0.000% | 6.79万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.110 | 4.050 | 4.170 | 4.030 | -0.050 | -1.220% | 6.60万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.960 | 4.100 | 4.100 | 3.940 | 0.170 | 4.326% | 10.06万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.940 | 3.930 | 3.970 | 3.880 | 0.020 | 0.512% | 5.66万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.890 | 3.910 | 3.970 | 3.850 | 0.000 | 0.000% | 5.28万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.840 | 3.910 | 3.950 | 3.800 | 0.080 | 2.089% | 5.48万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.770 | 3.830 | 3.860 | 3.770 | 0.030 | 0.789% | 3.83万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.730 | 3.800 | 3.840 | 3.700 | 0.080 | 2.151% | 4.69万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.750 | 3.720 | 3.800 | 3.700 | -0.050 | -1.326% | 6.36万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.630 | 3.770 | 3.790 | 3.620 | 0.130 | 3.571% | 6.57万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.700 | 3.640 | 3.750 | 3.630 | -0.080 | -2.151% | 6.76万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.800 | 3.720 | 3.810 | 3.630 | -0.090 | -2.362% | 8.49万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.900 | 3.810 | 4.000 | 3.750 | -0.090 | -2.308% | 8.19万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.030 | 3.900 | 4.100 | 3.880 | -0.120 | -2.985% | 6.93万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.970 | 4.020 | 4.060 | 3.920 | 0.020 | 0.500% | 5.07万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.920 | 4.000 | 4.010 | 3.920 | 0.040 | 1.010% | 3.85万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.860 | 3.960 | 3.970 | 3.820 | 0.110 | 2.857% | 5.05万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.910 | 3.850 | 3.930 | 3.830 | -0.040 | -1.028% | 5.06万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.820 | 3.890 | 3.980 | 3.760 | 0.050 | 1.302% | 6.07万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.870 | 3.840 | 3.900 | 3.770 | -0.020 | -0.518% | 4.73万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.830 | 3.860 | 3.890 | 3.760 | 0.000 | 0.000% | 4.05万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.980 | 3.860 | 4.030 | 3.850 | -0.120 | -3.015% | 4.60万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.990 | 3.980 | 4.050 | 3.960 | -0.010 | -0.251% | 4.60万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.880 | 3.990 | 4.020 | 3.880 | 0.110 | 2.835% | 7.07万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.890 | 3.880 | 3.990 | 3.860 | -0.030 | -0.767% | 6.23万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.730 | 3.910 | 3.950 | 3.730 | 0.160 | 4.267% | 7.16万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.810 | 3.750 | 3.850 | 3.730 | -0.090 | -2.344% | 5.26万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.790 | 3.840 | 3.840 | 3.630 | 0.040 | 1.053% | 8.90万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.840 | 3.800 | 3.870 | 3.740 | -0.070 | -1.809% | 5.29万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.940 | 3.870 | 3.960 | 3.830 | -0.060 | -1.527% | 4.40万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.060 | 3.930 | 4.080 | 3.910 | -0.150 | -3.676% | 5.58万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.980 | 4.080 | 4.120 | 3.940 | 0.070 | 1.746% | 5.90万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.000 | 4.010 | 4.030 | 3.830 | 0.020 | 0.501% | 6.19万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.990 | 3.990 | 4.010 | 3.900 | -0.030 | -0.746% | 4.00万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.140 | 4.020 | 4.140 | 3.980 | -0.110 | -2.663% | 5.84万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.220 | 4.130 | 4.220 | 4.070 | -0.060 | -1.432% | 3.99万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.190 | 4.190 | 4.310 | 4.130 | 0.000 | 0.000% | 4.85万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.140 | 4.190 | 4.230 | 4.090 | 0.070 | 1.699% | 4.76万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.150 | 4.120 | 4.180 | 4.060 | -0.070 | -1.671% | 4.89万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.160 | 4.190 | 4.230 | 4.070 | 0.000 | 0.000% | 4.51万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.230 | 4.190 | 4.280 | 4.130 | 0.000 | 0.000% | 4.24万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.170 | 4.190 | 4.300 | 4.100 | -0.080 | -1.874% | 5.51万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.210 | 4.270 | 4.320 | 4.160 | 0.050 | 1.185% | 5.44万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.310 | 4.220 | 4.370 | 4.160 | -0.100 | -2.315% | 6.40万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.470 | 4.320 | 4.470 | 4.300 | -0.180 | -4.000% | 6.77万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.560 | 4.500 | 4.580 | 4.360 | -0.070 | -1.532% | 6.67万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.300 | 4.570 | 4.580 | 4.280 | 0.220 | 5.057% | 8.36万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.370 | 4.350 | 4.450 | 4.300 | -0.030 | -0.685% | 5.19万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.350 | 4.380 | 4.440 | 4.300 | 0.020 | 0.459% | 5.67万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.550 | 4.360 | 4.550 | 4.310 | -0.190 | -4.176% | 9.26万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.600 | 4.550 | 4.620 | 4.450 | -0.050 | -1.087% | 6.15万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.760 | 4.600 | 4.760 | 4.560 | -0.100 | -2.128% | 6.01万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.620 | 4.700 | 4.730 | 4.560 | 0.080 | 1.732% | 4.67万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.750 | 4.620 | 4.830 | 4.610 | -0.120 | -2.532% | 6.19万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.860 | 4.740 | 4.860 | 4.700 | -0.120 | -2.469% | 5.66万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.780 | 4.860 | 4.890 | 4.750 | 0.080 | 1.674% | 5.63万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.720 | 4.780 | 4.800 | 4.680 | 0.050 | 1.057% | 5.15万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.820 | 4.730 | 4.830 | 4.710 | -0.120 | -2.474% | 7.14万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.850 | 4.850 | 4.880 | 4.800 | 0.010 | 0.207% | 5.47万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.880 | 4.840 | 4.890 | 4.810 | -0.040 | -0.820% | 5.54万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.910 | 4.880 | 4.930 | 4.820 | -0.020 | -0.408% | 7.18万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.930 | 4.900 | 4.930 | 4.860 | -0.030 | -0.609% | 6.22万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.890 | 4.930 | 4.950 | 4.850 | 0.040 | 0.818% | 5.65万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.930 | 4.890 | 4.970 | 4.870 | 0.020 | 0.411% | 7.62万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.930 | 4.870 | 4.990 | 4.860 | -0.040 | -0.815% | 7.98万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.860 | 4.910 | 4.940 | 4.840 | 0.010 | 0.204% | 9.83万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.780 | 4.900 | 4.920 | 4.750 | 0.130 | 2.725% | 9.00万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.710 | 4.770 | 4.810 | 4.700 | 0.040 | 0.846% | 5.93万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.700 | 4.730 | 4.750 | 4.570 | 0.030 | 0.638% | 6.13万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.630 | 4.700 | 4.720 | 4.600 | 0.030 | 0.642% | 4.57万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.690 | 4.670 | 4.720 | 4.630 | -0.010 | -0.214% | 5.31万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.700 | 4.680 | 4.750 | 4.660 | -0.040 | -0.847% | 3.68万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.690 | 4.720 | 4.730 | 4.670 | 0.030 | 0.640% | 4.55万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.670 | 4.690 | 4.710 | 4.610 | 0.010 | 0.214% | 4.30万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.760 | 4.680 | 4.770 | 4.620 | -0.070 | -1.474% | 5.95万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.630 | 4.750 | 4.750 | 4.600 | 0.090 | 1.931% | 4.36万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.680 | 4.660 | 4.680 | 4.590 | 0.010 | 0.215% | 4.63万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.650 | 4.650 | 4.710 | 4.580 | 0.020 | 0.432% | 4.99万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.660 | 4.630 | 4.680 | 4.580 | 0.000 | 0.000% | 5.25万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.630 | 4.680 | 4.720 | 4.610 | 0.000 | 0.000% | 5.11万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.700 | 4.610 | 4.730 | 4.560 | 0.000 | 0.000% | 5.66万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.700 | 4.740 | 4.740 | 4.610 | 0.000 | 0.000% | 6.31万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.430 | 4.580 | 4.620 | 4.390 | 0.000 | 0.000% | 9.21万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.650 | 4.430 | 4.670 | 4.410 | 0.000 | 0.000% | 8.54万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.700 | 4.660 | 4.720 | 4.620 | 0.000 | 0.000% | 6.58万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.730 | 4.700 | 4.760 | 4.650 | 0.000 | 0.000% | 6.10万 | 0.00亿 | 0.000% |