联德股份（605060）历史行情

以下为联德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	38.230	35.490	38.230	34.020	-2.040	-5.436%	5.60万	0.00亿	0.000%
2026-10-08	37.050	37.530	40.500	36.970	0.500	1.350%	7.62万	0.00亿	0.000%
2026-10-07	37.930	37.030	38.480	36.840	-0.820	-2.166%	191.05万	0.72亿	0.800%
2026-10-06	37.930	37.030	38.480	36.840	-0.820	-2.166%	191.05万	0.72亿	0.800%
2026-10-05	37.930	37.030	38.480	36.840	-0.820	-2.166%	191.05万	0.72亿	0.800%
2026-10-02	37.930	37.030	38.480	36.840	-0.820	-2.166%	191.05万	0.72亿	0.800%
2026-10-01	37.930	37.030	38.480	36.840	-0.820	-2.166%	191.05万	0.72亿	0.800%
2026-09-30	37.930	37.030	38.480	36.840	-0.820	-2.166%	1.91万	0.00亿	0.000%
2026-09-29	38.600	37.850	38.600	37.170	-0.070	-0.185%	2.07万	0.00亿	0.000%
2026-09-28	39.000	37.920	39.350	36.700	-1.470	-3.732%	3.51万	0.00亿	0.000%
2026-09-27	40.450	39.390	40.450	39.290	-1.050	-2.596%	237.56万	0.95亿	0.994%
2026-09-24	40.450	39.390	40.450	39.290	-1.050	-2.596%	2.38万	0.00亿	0.000%
2026-09-23	39.870	40.440	41.080	39.740	0.570	1.430%	3.55万	0.00亿	0.000%
2026-09-22	41.110	39.870	41.860	39.710	-1.230	-2.993%	2.89万	0.00亿	0.000%
2026-09-21	39.530	41.100	41.860	39.260	1.500	3.788%	5.23万	0.00亿	0.000%
2026-09-18	39.100	39.600	39.980	38.300	1.030	2.670%	3.30万	0.00亿	0.000%
2026-09-17	39.000	38.570	40.220	38.400	-0.350	-0.899%	3.13万	0.00亿	0.000%
2026-09-16	38.170	38.920	38.950	37.400	0.750	1.965%	2.53万	0.00亿	0.000%
2026-09-15	38.010	38.170	39.080	37.740	0.150	0.395%	2.17万	0.00亿	0.000%
2026-09-14	37.890	38.020	38.290	37.170	-0.180	-0.471%	2.81万	0.00亿	0.000%
2026-09-11	38.800	38.200	38.800	36.980	-1.010	-2.576%	3.98万	0.00亿	0.000%
2026-09-10	40.230	39.210	40.230	38.990	-1.280	-3.161%	2.43万	0.00亿	0.000%
2026-09-09	40.550	40.490	41.380	40.000	0.480	1.200%	2.66万	0.00亿	0.000%
2026-09-08	40.500	40.010	40.960	39.780	-0.260	-0.646%	3.57万	0.00亿	0.000%
2026-09-07	40.770	40.270	41.230	40.050	-0.710	-1.733%	3.32万	0.00亿	0.000%
2026-09-04	41.740	40.980	43.540	40.530	-0.630	-1.514%	3.19万	0.00亿	0.000%
2026-09-03	40.760	41.610	42.480	40.700	0.910	2.236%	2.97万	0.00亿	0.000%
2026-09-02	41.000	40.700	41.330	40.180	-0.820	-1.975%	3.38万	0.00亿	0.000%
2026-09-01	43.650	41.520	43.650	41.360	-2.130	-4.880%	3.52万	0.00亿	0.000%
2026-08-31	41.770	43.650	43.770	41.280	1.340	3.167%	4.93万	0.00亿	0.000%
2026-08-28	43.220	42.310	44.100	42.300	-1.490	-3.402%	2.77万	0.00亿	0.000%
2026-08-27	42.850	43.800	44.220	41.710	1.350	3.180%	4.52万	0.00亿	0.000%
2026-08-26	42.380	42.450	43.030	41.220	0.070	0.165%	3.35万	0.00亿	0.000%
2026-08-25	41.740	42.380	43.300	40.790	0.190	0.450%	4.14万	0.00亿	0.000%
2026-08-24	42.480	42.190	43.270	40.360	-0.540	-1.264%	4.39万	0.00亿	0.000%
2026-08-21	41.300	42.730	44.480	41.300	0.250	0.589%	4.58万	0.00亿	0.000%
2026-08-20	43.380	42.480	43.500	42.000	0.100	0.236%	3.90万	0.00亿	0.000%
2026-08-19	44.800	42.380	45.810	41.880	-4.000	-8.624%	5.73万	0.00亿	0.000%
2026-08-18	48.060	46.380	48.060	46.020	-1.680	-3.496%	6.07万	0.00亿	0.000%
2026-08-17	43.820	48.060	48.060	43.720	4.370	10.002%	4.80万	0.00亿	0.000%
2026-08-14	44.360	43.690	44.810	43.020	-0.800	-1.798%	3.05万	0.00亿	0.000%
2026-08-13	44.670	44.490	47.320	44.300	0.060	0.135%	5.48万	0.00亿	0.000%
2026-08-12	41.970	44.430	45.190	41.570	2.580	6.165%	4.31万	0.00亿	0.000%
2026-08-11	42.200	41.850	42.790	41.020	-0.410	-0.970%	2.69万	0.00亿	0.000%
2026-08-10	42.570	42.260	42.950	41.410	0.010	0.024%	3.42万	0.00亿	0.000%
2026-08-07	40.020	42.250	42.360	39.950	2.050	5.100%	4.89万	0.00亿	0.000%
2026-08-06	39.900	40.200	40.970	39.300	0.020	0.050%	4.26万	0.00亿	0.000%
2026-08-05	38.000	40.180	40.560	37.430	2.500	6.635%	5.61万	0.00亿	0.000%
2026-08-04	34.870	37.680	38.150	34.680	2.680	7.657%	5.72万	0.00亿	0.000%
2026-08-03	36.000	35.000	36.330	34.380	-1.000	-2.778%	4.29万	0.00亿	0.000%
2026-07-31	35.500	36.000	37.300	35.160	2.000	5.882%	5.53万	0.00亿	0.000%
2026-07-30	36.920	34.000	36.950	33.660	-3.020	-8.158%	5.82万	0.00亿	0.000%
2026-07-29	35.140	37.020	37.730	34.700	1.090	3.034%	5.17万	0.00亿	0.000%
2026-07-28	38.950	35.930	38.950	35.730	-3.080	-7.895%	4.02万	0.00亿	0.000%
2026-07-27	37.160	39.010	39.440	36.850	1.670	4.472%	4.78万	0.00亿	0.000%
2026-07-24	36.990	37.340	38.400	36.430	-0.720	-1.892%	4.31万	0.00亿	0.000%
2026-07-23	37.800	38.060	38.600	36.450	2.170	6.046%	6.59万	0.00亿	0.000%
2026-07-22	37.000	35.890	37.500	35.430	-1.070	-2.895%	4.33万	0.00亿	0.000%
2026-07-21	35.420	36.960	37.580	32.000	1.430	4.025%	6.72万	0.00亿	0.000%
2026-07-20	37.370	35.530	38.670	34.290	-2.170	-5.756%	7.12万	0.00亿	0.000%
2026-07-17	41.550	37.700	41.890	37.700	-4.190	-10.002%	4.93万	0.00亿	0.000%
2026-07-16	43.680	41.890	44.040	41.450	-2.470	-5.568%	4.08万	0.00亿	0.000%
2026-07-15	45.080	44.360	46.560	43.800	-1.040	-2.291%	3.81万	0.00亿	0.000%
2026-07-14	43.180	45.400	45.410	42.660	1.120	2.529%	5.22万	0.00亿	0.000%
2026-07-13	49.560	44.280	49.700	44.280	-4.920	-10.000%	5.69万	0.00亿	0.000%
2026-07-10	52.260	49.200	53.430	49.080	-3.350	-6.375%	6.19万	0.00亿	0.000%
2026-07-09	53.520	52.550	54.300	48.880	-0.760	-1.426%	7.41万	0.00亿	0.000%
2026-07-08	55.780	53.310	56.700	52.230	-2.490	-4.462%	8.62万	0.00亿	0.000%
2026-07-07	59.110	55.800	59.980	55.080	-1.720	-2.990%	13.35万	0.00亿	0.000%
2026-07-06	53.160	57.520	57.520	52.800	5.230	10.002%	8.30万	0.00亿	0.000%
2026-07-03	50.650	52.290	54.220	49.160	1.190	2.329%	6.71万	0.00亿	0.000%
2026-07-02	56.820	51.100	56.820	51.100	-5.720	-10.067%	7.05万	0.00亿	0.000%
2026-07-01	56.500	56.820	57.200	55.460	0.430	0.763%	7.71万	0.00亿	0.000%
2026-06-30	54.210	56.390	57.270	52.510	3.140	5.897%	14.65万	0.00亿	0.000%
2026-06-29	48.430	53.250	53.250	48.430	4.870	10.066%	12.56万	0.00亿	0.000%
2026-06-26	49.650	48.380	52.000	48.240	-0.190	-0.391%	6.20万	0.00亿	0.000%
2026-06-25	49.650	48.570	50.330	48.240	-1.350	-2.704%	5.58万	0.00亿	0.000%
2026-06-24	51.500	49.920	51.500	48.860	-1.840	-3.555%	5.71万	0.00亿	0.000%
2026-06-23	54.440	51.760	54.800	51.540	-1.390	-2.615%	5.13万	0.00亿	0.000%
2026-06-22	52.840	53.150	54.790	51.800	0.770	1.470%	6.14万	0.00亿	0.000%
2026-06-18	50.950	52.380	54.450	50.350	2.210	4.405%	8.17万	0.00亿	0.000%
2026-06-17	51.150	50.170	51.830	49.660	-1.070	-2.088%	4.96万	0.00亿	0.000%
2026-06-16	49.580	51.240	52.050	49.580	1.590	3.202%	5.44万	0.00亿	0.000%
2026-06-15	48.760	49.650	50.420	47.400	1.850	3.870%	6.08万	0.00亿	0.000%
2026-06-12	47.780	47.800	49.210	47.260	1.420	3.062%	5.09万	0.00亿	0.000%
2026-06-11	46.610	46.380	47.800	45.930	-0.370	-0.791%	3.75万	0.00亿	0.000%
2026-06-10	49.030	46.750	49.540	46.170	-2.950	-5.936%	6.81万	0.00亿	0.000%
2026-06-09	47.570	49.700	50.430	47.190	2.850	6.083%	6.85万	0.00亿	0.000%
2026-06-08	47.400	46.850	49.200	46.330	-2.600	-5.258%	5.32万	0.00亿	0.000%
2026-06-05	51.820	49.450	52.080	49.230	-2.640	-5.068%	7.67万	0.00亿	0.000%
2026-06-04	47.120	52.090	52.090	46.770	4.770	10.080%	6.94万	0.00亿	0.000%
2026-06-03	48.140	47.320	49.010	46.620	-0.480	-1.004%	4.71万	0.00亿	0.000%
2026-06-02	49.200	47.800	49.240	46.610	-1.370	-2.786%	6.58万	0.00亿	0.000%
2026-06-01	49.980	49.170	51.300	48.650	-0.350	-0.707%	5.94万	0.00亿	0.000%
2026-05-29	53.180	49.520	53.530	49.050	-3.490	-6.584%	6.27万	0.00亿	0.000%
2026-05-28	52.640	53.010	53.500	51.250	0.370	0.703%	4.65万	0.00亿	0.000%
2026-05-27	53.630	52.640	55.070	51.980	-0.910	-1.699%	4.64万	0.00亿	0.000%
2026-05-26	55.210	53.550	55.250	51.940	-1.490	-2.707%	4.93万	0.00亿	0.000%
2026-05-25	55.150	55.040	55.720	53.180	1.240	2.305%	4.79万	0.00亿	0.000%
2026-05-22	53.880	53.800	54.750	52.240	0.200	0.373%	4.79万	0.00亿	0.000%
2026-05-21	55.450	53.600	57.500	53.050	-1.940	-3.493%	5.72万	0.00亿	0.000%
2026-05-20	56.070	55.540	56.230	53.290	-0.530	-0.945%	6.48万	0.00亿	0.000%
2026-05-19	55.500	56.070	56.330	53.950	0.370	0.664%	5.04万	0.00亿	0.000%
2026-05-18	54.970	55.700	56.990	54.770	-0.710	-1.259%	6.30万	0.00亿	0.000%
2026-05-15	57.220	56.410	58.440	55.700	-2.420	-4.114%	8.42万	0.00亿	0.000%
2026-05-14	64.750	58.830	65.260	58.830	-6.580	-10.060%	12.25万	0.00亿	0.000%
2026-05-13	62.150	65.410	67.570	61.400	2.460	3.908%	12.05万	0.00亿	0.000%
2026-05-12	62.560	62.950	63.450	60.850	0.370	0.591%	7.62万	0.00亿	0.000%
2026-05-11	64.540	62.580	64.560	60.710	-2.120	-3.277%	10.18万	0.00亿	0.000%
2026-05-08	63.650	64.700	65.350	61.380	0.900	1.411%	11.37万	0.00亿	0.000%
2026-05-07	63.600	63.800	64.300	61.790	-0.240	-0.375%	10.88万	0.00亿	0.000%
2026-05-06	59.750	64.040	64.040	59.700	5.850	10.053%	15.21万	0.00亿	0.000%
2026-04-30	58.610	58.190	60.400	57.750	-1.010	-1.706%	8.74万	0.00亿	0.000%
2026-04-29	56.660	59.200	59.240	55.980	1.200	2.069%	8.88万	0.00亿	0.000%
2026-04-28	57.670	58.000	61.950	57.380	0.840	1.470%	11.82万	0.00亿	0.000%
2026-04-27	57.400	57.160	59.000	56.780	-0.650	-1.124%	7.79万	0.00亿	0.000%
2026-04-24	60.070	57.810	60.990	57.650	-3.950	-6.396%	8.99万	0.00亿	0.000%
2026-04-23	65.630	61.760	66.880	61.650	-1.390	-2.201%	13.12万	0.00亿	0.000%
2026-04-22	59.660	63.150	63.150	58.050	3.100	5.162%	12.55万	0.00亿	0.000%
2026-04-21	60.980	60.050	60.980	59.050	-1.570	-2.548%	7.68万	0.00亿	0.000%
2026-04-20	60.220	61.620	61.950	58.330	1.750	2.923%	13.15万	0.00亿	0.000%
2026-04-17	59.650	59.870	62.000	59.650	1.270	2.167%	14.71万	0.00亿	0.000%
2026-04-16	53.210	58.600	58.600	53.210	5.360	10.068%	8.79万	0.00亿	0.000%
2026-04-15	54.950	53.240	56.260	53.080	-1.640	-2.988%	9.66万	0.00亿	0.000%
2026-04-14	58.640	54.880	58.680	54.180	-3.240	-5.575%	14.51万	0.00亿	0.000%
2026-04-13	57.680	58.120	59.080	55.730	0.000	0.000%	13.86万	0.00亿	0.000%
2026-04-10	55.350	58.680	58.680	54.220	0.000	0.000%	7.03万	0.00亿	0.000%
2026-04-09	53.300	53.310	54.900	52.280	0.000	0.000%	10.56万	0.00亿	0.000%
2026-04-08	49.750	52.630	52.630	49.750	0.000	0.000%	3.14万	0.00亿	0.000%
2026-04-07	49.480	47.810	49.480	47.710	0.000	0.000%	2.99万	0.00亿	0.000%
2026-04-03	48.770	48.530	49.640	48.150	0.000	0.000%	4.96万	0.00亿	0.000%
2026-04-02	52.180	48.660	52.180	48.000	0.000	0.000%	8.36万	0.00亿	0.000%
2026-04-01	50.750	51.850	52.920	49.670	0.000	0.000%	8.07万	0.00亿	0.000%