领先股份（603991）历史行情
以下为领先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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 164.190 | 163.020 | 164.800 | 154.090 | -0.940 | -0.573% | 3.02万 | 0.00亿 | 0.000% |
| 2026-10-08 | 167.480 | 163.960 | 170.340 | 162.430 | -1.860 | -1.122% | 2.16万 | 0.00亿 | 0.000% |
| 2026-10-07 | 170.000 | 165.820 | 170.880 | 165.530 | -3.380 | -1.998% | 261.27万 | 4.38亿 | 2.918% |
| 2026-10-06 | 170.000 | 165.820 | 170.880 | 165.530 | -3.380 | -1.998% | 261.27万 | 4.38亿 | 2.918% |
| 2026-10-05 | 170.000 | 165.820 | 170.880 | 165.530 | -3.380 | -1.998% | 261.27万 | 4.38亿 | 2.918% |
| 2026-10-02 | 170.000 | 165.820 | 170.880 | 165.530 | -3.380 | -1.998% | 261.27万 | 4.38亿 | 2.918% |
| 2026-10-01 | 170.000 | 165.820 | 170.880 | 165.530 | -3.380 | -1.998% | 261.27万 | 4.38亿 | 2.918% |
| 2026-09-30 | 170.000 | 165.820 | 170.880 | 165.530 | -3.380 | -1.998% | 2.61万 | 0.00亿 | 0.000% |
| 2026-09-29 | 174.580 | 169.200 | 175.950 | 168.020 | -2.800 | -1.628% | 2.83万 | 0.00亿 | 0.000% |
| 2026-09-28 | 174.880 | 172.000 | 175.500 | 167.680 | -3.890 | -2.212% | 4.13万 | 0.00亿 | 0.000% |
| 2026-09-27 | 188.380 | 175.890 | 188.900 | 172.560 | -9.680 | -5.216% | 617.44万 | 10.93亿 | 6.896% |
| 2026-09-24 | 188.380 | 175.890 | 188.900 | 172.560 | -9.680 | -5.216% | 6.17万 | 0.00亿 | 0.000% |
| 2026-09-23 | 169.510 | 185.570 | 185.570 | 165.710 | 16.870 | 10.000% | 5.37万 | 0.00亿 | 0.000% |
| 2026-09-22 | 175.500 | 168.700 | 177.190 | 167.000 | -6.920 | -3.940% | 5.11万 | 0.00亿 | 0.000% |
| 2026-09-21 | 180.070 | 175.620 | 180.990 | 175.360 | -4.200 | -2.336% | 3.56万 | 0.00亿 | 0.000% |
| 2026-09-18 | 181.840 | 179.820 | 183.670 | 177.600 | 0.800 | 0.447% | 3.18万 | 0.00亿 | 0.000% |
| 2026-09-17 | 181.000 | 179.020 | 184.300 | 177.880 | -3.200 | -1.756% | 3.35万 | 0.00亿 | 0.000% |
| 2026-09-16 | 178.470 | 182.220 | 185.500 | 178.470 | 3.920 | 2.199% | 3.10万 | 0.00亿 | 0.000% |
| 2026-09-15 | 179.490 | 178.300 | 182.500 | 176.500 | 0.580 | 0.326% | 2.75万 | 0.00亿 | 0.000% |
| 2026-09-14 | 175.120 | 177.720 | 182.000 | 171.000 | 1.170 | 0.663% | 3.78万 | 0.00亿 | 0.000% |
| 2026-09-11 | 175.990 | 176.550 | 180.740 | 172.800 | -0.130 | -0.074% | 4.22万 | 0.00亿 | 0.000% |
| 2026-09-10 | 179.640 | 176.680 | 183.910 | 176.070 | -3.720 | -2.062% | 3.65万 | 0.00亿 | 0.000% |
| 2026-09-09 | 177.420 | 180.400 | 183.790 | 174.050 | 2.980 | 1.680% | 4.56万 | 0.00亿 | 0.000% |
| 2026-09-08 | 167.180 | 177.420 | 182.370 | 167.120 | 10.060 | 6.011% | 6.14万 | 0.00亿 | 0.000% |
| 2026-09-07 | 159.600 | 167.360 | 167.970 | 157.600 | 7.760 | 4.862% | 5.60万 | 0.00亿 | 0.000% |
| 2026-09-04 | 147.800 | 159.600 | 162.070 | 147.800 | 12.260 | 8.321% | 7.27万 | 0.00亿 | 0.000% |
| 2026-09-03 | 147.500 | 147.340 | 150.520 | 145.080 | 1.590 | 1.091% | 3.22万 | 0.00亿 | 0.000% |
| 2026-09-02 | 142.500 | 145.750 | 147.130 | 140.650 | 2.360 | 1.646% | 2.82万 | 0.00亿 | 0.000% |
| 2026-09-01 | 141.990 | 143.390 | 144.400 | 136.550 | 2.780 | 1.977% | 3.44万 | 0.00亿 | 0.000% |
| 2026-08-31 | 131.090 | 140.610 | 140.950 | 130.010 | 6.310 | 4.698% | 2.69万 | 0.00亿 | 0.000% |
| 2026-08-28 | 137.000 | 134.300 | 140.330 | 134.220 | -2.810 | -2.049% | 2.05万 | 0.00亿 | 0.000% |
| 2026-08-27 | 133.500 | 137.110 | 137.550 | 132.420 | 4.030 | 3.028% | 2.46万 | 0.00亿 | 0.000% |
| 2026-08-26 | 137.180 | 133.080 | 138.530 | 131.770 | -1.410 | -1.048% | 1.75万 | 0.00亿 | 0.000% |
| 2026-08-25 | 130.000 | 134.490 | 134.650 | 126.500 | 2.240 | 1.694% | 1.72万 | 0.00亿 | 0.000% |
| 2026-08-24 | 134.540 | 132.250 | 135.000 | 129.210 | -2.290 | -1.702% | 1.91万 | 0.00亿 | 0.000% |
| 2026-08-21 | 133.900 | 134.540 | 135.960 | 131.660 | 0.740 | 0.553% | 1.32万 | 0.00亿 | 0.000% |
| 2026-08-20 | 134.720 | 133.800 | 136.780 | 131.430 | 2.150 | 1.633% | 1.64万 | 0.00亿 | 0.000% |
| 2026-08-19 | 137.500 | 131.650 | 141.200 | 131.100 | -8.900 | -6.332% | 2.94万 | 0.00亿 | 0.000% |
| 2026-08-18 | 141.710 | 140.550 | 142.500 | 138.110 | -0.550 | -0.390% | 1.77万 | 0.00亿 | 0.000% |
| 2026-08-17 | 135.000 | 141.100 | 141.950 | 135.000 | 6.250 | 4.635% | 2.51万 | 0.00亿 | 0.000% |
| 2026-08-14 | 132.200 | 134.850 | 136.790 | 131.390 | 2.850 | 2.159% | 1.79万 | 0.00亿 | 0.000% |
| 2026-08-13 | 134.550 | 132.000 | 136.990 | 132.000 | -0.960 | -0.722% | 2.06万 | 0.00亿 | 0.000% |
| 2026-08-12 | 131.420 | 132.960 | 133.850 | 131.420 | 1.540 | 1.172% | 1.26万 | 0.00亿 | 0.000% |
| 2026-08-11 | 133.990 | 131.420 | 134.900 | 131.040 | -2.570 | -1.918% | 1.92万 | 0.00亿 | 0.000% |
| 2026-08-10 | 131.920 | 133.990 | 134.080 | 129.880 | 2.600 | 1.979% | 2.07万 | 0.00亿 | 0.000% |
| 2026-08-07 | 129.760 | 131.390 | 132.990 | 127.010 | 1.630 | 1.256% | 2.83万 | 0.00亿 | 0.000% |
| 2026-08-06 | 120.290 | 129.760 | 133.270 | 120.000 | 7.190 | 5.866% | 3.52万 | 0.00亿 | 0.000% |
| 2026-08-05 | 117.050 | 122.570 | 123.750 | 117.050 | 6.120 | 5.255% | 2.86万 | 0.00亿 | 0.000% |
| 2026-08-04 | 112.000 | 116.450 | 116.980 | 108.000 | 6.660 | 6.066% | 3.20万 | 0.00亿 | 0.000% |
| 2026-08-03 | 111.250 | 109.790 | 116.110 | 106.660 | -1.860 | -1.666% | 3.82万 | 0.00亿 | 0.000% |
| 2026-07-31 | 115.000 | 111.650 | 115.100 | 110.000 | 5.880 | 5.559% | 4.02万 | 0.00亿 | 0.000% |
| 2026-07-30 | 112.000 | 105.770 | 115.500 | 105.650 | -8.220 | -7.211% | 3.72万 | 0.00亿 | 0.000% |
| 2026-07-29 | 119.000 | 113.990 | 119.490 | 108.880 | -5.750 | -4.802% | 3.60万 | 0.00亿 | 0.000% |
| 2026-07-28 | 121.970 | 119.740 | 125.910 | 117.500 | -3.820 | -3.092% | 3.12万 | 0.00亿 | 0.000% |
| 2026-07-27 | 119.500 | 123.560 | 124.370 | 116.100 | 4.120 | 3.449% | 2.82万 | 0.00亿 | 0.000% |
| 2026-07-24 | 120.010 | 119.440 | 123.580 | 116.170 | -2.340 | -1.921% | 3.12万 | 0.00亿 | 0.000% |
| 2026-07-23 | 124.500 | 121.780 | 130.880 | 120.510 | -1.730 | -1.401% | 3.84万 | 0.00亿 | 0.000% |
| 2026-07-22 | 125.050 | 123.510 | 129.230 | 122.250 | -4.830 | -3.763% | 4.53万 | 0.00亿 | 0.000% |
| 2026-07-21 | 127.000 | 128.340 | 128.760 | 114.040 | 1.630 | 1.286% | 8.39万 | 0.00亿 | 0.000% |
| 2026-07-20 | 143.060 | 126.710 | 143.500 | 126.710 | -14.080 | -10.001% | 6.44万 | 0.00亿 | 0.000% |
| 2026-07-17 | 155.000 | 140.790 | 155.770 | 140.790 | -15.640 | -9.998% | 6.17万 | 0.00亿 | 0.000% |
| 2026-07-16 | 141.820 | 156.430 | 161.660 | 140.730 | 8.170 | 5.511% | 8.24万 | 0.00亿 | 0.000% |
| 2026-07-15 | 165.000 | 148.260 | 165.640 | 148.260 | -16.470 | -9.998% | 8.40万 | 0.00亿 | 0.000% |
| 2026-07-14 | 154.000 | 164.730 | 168.450 | 152.600 | 9.740 | 6.284% | 7.72万 | 0.00亿 | 0.000% |
| 2026-07-13 | 154.210 | 154.990 | 166.990 | 151.060 | -6.320 | -3.918% | 7.92万 | 0.00亿 | 0.000% |
| 2026-07-10 | 174.090 | 161.310 | 178.000 | 161.160 | -5.750 | -3.442% | 11.71万 | 0.00亿 | 0.000% |
| 2026-07-09 | 155.750 | 167.060 | 167.060 | 155.750 | 15.190 | 10.002% | 3.94万 | 0.00亿 | 0.000% |
| 2026-07-08 | 151.280 | 151.870 | 159.000 | 147.020 | -2.820 | -1.823% | 6.58万 | 0.00亿 | 0.000% |
| 2026-07-07 | 151.300 | 154.690 | 159.500 | 146.300 | 1.100 | 0.716% | 6.56万 | 0.00亿 | 0.000% |
| 2026-07-06 | 155.080 | 153.590 | 158.280 | 145.500 | 1.920 | 1.266% | 8.08万 | 0.00亿 | 0.000% |
| 2026-07-03 | 152.830 | 151.670 | 158.880 | 149.000 | 0.570 | 0.377% | 7.21万 | 0.00亿 | 0.000% |
| 2026-07-02 | 150.000 | 151.100 | 161.940 | 145.960 | -4.170 | -2.686% | 10.07万 | 0.00亿 | 0.000% |
| 2026-07-01 | 139.660 | 155.270 | 155.270 | 138.300 | 14.120 | 10.004% | 13.77万 | 0.00亿 | 0.000% |
| 2026-06-30 | 128.200 | 141.150 | 141.150 | 124.130 | 12.830 | 9.998% | 7.93万 | 0.00亿 | 0.000% |
| 2026-06-29 | 129.480 | 128.320 | 133.000 | 121.880 | 1.320 | 1.039% | 7.17万 | 0.00亿 | 0.000% |
| 2026-06-26 | 125.360 | 127.000 | 128.570 | 118.880 | 1.650 | 1.316% | 8.04万 | 0.00亿 | 0.000% |
| 2026-06-25 | 129.000 | 125.350 | 129.370 | 125.050 | -3.410 | -2.648% | 3.96万 | 0.00亿 | 0.000% |
| 2026-06-24 | 132.220 | 128.760 | 134.890 | 122.990 | -4.790 | -3.587% | 6.03万 | 0.00亿 | 0.000% |
| 2026-06-23 | 136.930 | 133.550 | 139.800 | 131.030 | -3.510 | -2.561% | 5.88万 | 0.00亿 | 0.000% |
| 2026-06-22 | 135.000 | 137.060 | 140.000 | 133.010 | 7.370 | 5.683% | 9.46万 | 0.00亿 | 0.000% |
| 2026-06-18 | 117.320 | 129.690 | 129.690 | 116.470 | 11.790 | 10.000% | 7.60万 | 0.00亿 | 0.000% |
| 2026-06-17 | 114.960 | 117.900 | 119.910 | 113.710 | 3.320 | 2.898% | 3.90万 | 0.00亿 | 0.000% |
| 2026-06-16 | 119.250 | 114.580 | 119.250 | 113.590 | -3.720 | -3.145% | 3.83万 | 0.00亿 | 0.000% |
| 2026-06-15 | 123.770 | 118.300 | 124.800 | 117.000 | -4.250 | -3.468% | 3.96万 | 0.00亿 | 0.000% |
| 2026-06-12 | 123.930 | 122.550 | 125.500 | 120.030 | 2.340 | 1.947% | 5.79万 | 0.00亿 | 0.000% |
| 2026-06-11 | 111.040 | 120.210 | 120.210 | 110.000 | 10.930 | 10.002% | 5.94万 | 0.00亿 | 0.000% |
| 2026-06-10 | 104.900 | 109.280 | 109.780 | 103.180 | 4.080 | 3.878% | 2.51万 | 0.00亿 | 0.000% |
| 2026-06-09 | 103.000 | 105.200 | 108.000 | 100.300 | 3.900 | 3.850% | 1.62万 | 0.00亿 | 0.000% |
| 2026-06-08 | 101.000 | 101.300 | 104.760 | 99.500 | -5.280 | -4.954% | 2.08万 | 0.00亿 | 0.000% |
| 2026-06-05 | 109.000 | 106.580 | 110.200 | 105.670 | -3.870 | -3.504% | 2.12万 | 0.00亿 | 0.000% |
| 2026-06-04 | 110.590 | 110.450 | 111.000 | 108.300 | 0.950 | 0.868% | 1.53万 | 0.00亿 | 0.000% |
| 2026-06-03 | 111.220 | 109.500 | 113.500 | 108.680 | -0.630 | -0.572% | 2.36万 | 0.00亿 | 0.000% |
| 2026-06-02 | 111.420 | 110.130 | 116.000 | 110.000 | -3.560 | -3.131% | 3.93万 | 0.00亿 | 0.000% |
| 2026-06-01 | 104.000 | 113.690 | 113.690 | 103.040 | 10.340 | 10.005% | 2.54万 | 0.00亿 | 0.000% |
| 2026-05-29 | 108.860 | 103.350 | 110.400 | 102.660 | -5.150 | -4.747% | 2.73万 | 0.00亿 | 0.000% |
| 2026-05-28 | 106.670 | 108.500 | 109.470 | 105.890 | 1.050 | 0.977% | 2.31万 | 0.00亿 | 0.000% |
| 2026-05-27 | 112.520 | 107.450 | 114.390 | 106.140 | -5.070 | -4.506% | 3.16万 | 0.00亿 | 0.000% |
| 2026-05-26 | 119.250 | 112.520 | 119.250 | 110.010 | -5.130 | -4.360% | 3.75万 | 0.00亿 | 0.000% |
| 2026-05-25 | 117.420 | 117.650 | 119.110 | 110.330 | 0.340 | 0.290% | 4.20万 | 0.00亿 | 0.000% |
| 2026-05-22 | 118.980 | 117.310 | 120.000 | 114.000 | 0.540 | 0.462% | 2.85万 | 0.00亿 | 0.000% |
| 2026-05-21 | 125.820 | 116.770 | 128.280 | 116.580 | -9.110 | -7.237% | 4.48万 | 0.00亿 | 0.000% |
| 2026-05-20 | 126.210 | 125.880 | 130.510 | 124.750 | -1.080 | -0.851% | 3.23万 | 0.00亿 | 0.000% |
| 2026-05-19 | 124.800 | 126.960 | 126.990 | 121.300 | 2.160 | 1.731% | 2.53万 | 0.00亿 | 0.000% |
| 2026-05-18 | 124.570 | 124.800 | 127.590 | 123.750 | -0.840 | -0.669% | 2.44万 | 0.00亿 | 0.000% |
| 2026-05-15 | 123.920 | 125.640 | 128.700 | 123.000 | 0.560 | 0.448% | 2.80万 | 0.00亿 | 0.000% |
| 2026-05-14 | 128.000 | 125.080 | 128.980 | 123.850 | -1.980 | -1.558% | 1.89万 | 0.00亿 | 0.000% |
| 2026-05-13 | 125.350 | 127.060 | 128.680 | 123.550 | 1.060 | 0.841% | 2.00万 | 0.00亿 | 0.000% |
| 2026-05-12 | 127.880 | 126.000 | 129.200 | 123.400 | -2.050 | -1.601% | 3.04万 | 0.00亿 | 0.000% |
| 2026-05-11 | 126.480 | 128.050 | 129.870 | 124.100 | 4.050 | 3.266% | 3.84万 | 0.00亿 | 0.000% |
| 2026-05-08 | 122.490 | 124.000 | 124.900 | 120.100 | 1.250 | 1.018% | 1.90万 | 0.00亿 | 0.000% |
| 2026-05-07 | 118.500 | 122.750 | 126.500 | 118.330 | 4.950 | 4.202% | 3.13万 | 0.00亿 | 0.000% |
| 2026-05-06 | 113.100 | 117.800 | 119.880 | 113.100 | 5.170 | 4.590% | 3.33万 | 0.00亿 | 0.000% |
| 2026-04-30 | 114.020 | 112.630 | 115.880 | 112.000 | -0.980 | -0.863% | 1.79万 | 0.00亿 | 0.000% |
| 2026-04-29 | 114.860 | 113.610 | 115.240 | 112.550 | -1.250 | -1.088% | 2.15万 | 0.00亿 | 0.000% |
| 2026-04-28 | 110.340 | 114.860 | 116.030 | 109.030 | 4.260 | 3.852% | 3.74万 | 0.00亿 | 0.000% |
| 2026-04-27 | 106.660 | 110.600 | 112.690 | 105.640 | 2.420 | 2.237% | 4.22万 | 0.00亿 | 0.000% |
| 2026-04-24 | 120.180 | 108.180 | 120.180 | 108.180 | -12.020 | -10.000% | 5.46万 | 0.00亿 | 0.000% |
| 2026-04-23 | 122.000 | 120.200 | 123.370 | 119.250 | -0.800 | -0.661% | 3.07万 | 0.00亿 | 0.000% |
| 2026-04-22 | 118.000 | 121.000 | 122.000 | 116.290 | 3.210 | 2.725% | 3.20万 | 0.00亿 | 0.000% |
| 2026-04-21 | 117.000 | 117.790 | 118.710 | 115.080 | 0.550 | 0.469% | 1.81万 | 0.00亿 | 0.000% |
| 2026-04-20 | 115.720 | 117.240 | 119.490 | 114.510 | 1.520 | 1.314% | 2.98万 | 0.00亿 | 0.000% |
| 2026-04-17 | 111.880 | 115.720 | 116.390 | 110.010 | 3.720 | 3.321% | 2.82万 | 0.00亿 | 0.000% |
| 2026-04-16 | 109.930 | 112.000 | 113.330 | 107.730 | 2.060 | 1.874% | 2.29万 | 0.00亿 | 0.000% |
| 2026-04-15 | 106.000 | 109.940 | 113.880 | 106.000 | 4.320 | 4.090% | 3.67万 | 0.00亿 | 0.000% |
| 2026-04-14 | 103.950 | 105.620 | 108.000 | 103.060 | 1.820 | 1.753% | 2.60万 | 0.00亿 | 0.000% |
| 2026-04-13 | 104.500 | 103.800 | 104.940 | 102.400 | 0.000 | 0.000% | 1.42万 | 0.00亿 | 0.000% |
| 2026-04-10 | 108.330 | 104.910 | 108.500 | 104.310 | 0.000 | 0.000% | 1.92万 | 0.00亿 | 0.000% |
| 2026-04-09 | 105.590 | 106.860 | 108.500 | 105.590 | 0.000 | 0.000% | 1.78万 | 0.00亿 | 0.000% |
| 2026-04-08 | 102.030 | 107.090 | 107.300 | 102.030 | 0.000 | 0.000% | 2.66万 | 0.00亿 | 0.000% |
| 2026-04-07 | 99.930 | 99.850 | 102.130 | 99.300 | 0.000 | 0.000% | 0.96万 | 0.00亿 | 0.000% |
| 2026-04-03 | 101.300 | 99.900 | 102.990 | 99.400 | 0.000 | 0.000% | 1.17万 | 0.00亿 | 0.000% |
| 2026-04-02 | 102.380 | 101.300 | 103.690 | 101.000 | 0.000 | 0.000% | 0.94万 | 0.00亿 | 0.000% |
| 2026-04-01 | 101.000 | 102.380 | 104.660 | 100.350 | 0.000 | 0.000% | 1.61万 | 0.00亿 | 0.000% |