立昂微（605358）历史行情

以下为立昂微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	41.610	40.640	42.460	38.690	-2.030	-4.757%	3,958.13万	15.96亿	5.126%
2026-10-08	45.410	42.670	46.590	42.130	-2.690	-5.930%	35.39万	0.00亿	0.000%
2026-10-07	46.480	45.360	46.770	44.810	-0.770	-1.669%	2,782.38万	12.67亿	3.603%
2026-10-06	46.480	45.360	46.770	44.810	-0.770	-1.669%	2,782.38万	12.67亿	3.603%
2026-10-05	46.480	45.360	46.770	44.810	-0.770	-1.669%	2,782.38万	12.67亿	3.603%
2026-10-02	46.480	45.360	46.770	44.810	-0.770	-1.669%	2,782.38万	12.67亿	3.603%
2026-10-01	46.480	45.360	46.770	44.810	-0.770	-1.669%	2,782.38万	12.67亿	3.603%
2026-09-30	46.480	45.360	46.770	44.810	-0.770	-1.669%	27.82万	0.00亿	0.000%
2026-09-29	45.430	46.130	47.090	45.000	0.460	1.007%	34.26万	0.00亿	0.000%
2026-09-28	47.680	45.670	48.600	45.520	-2.670	-5.523%	53.92万	0.00亿	0.000%
2026-09-27	48.020	48.340	51.080	48.020	0.310	0.645%	7,327.21万	36.16亿	9.489%
2026-09-24	48.020	48.340	51.080	48.020	0.310	0.645%	73.27万	0.00亿	0.000%
2026-09-23	47.280	48.030	48.650	46.280	1.130	2.409%	43.13万	0.00亿	0.000%
2026-09-22	47.310	46.900	48.860	46.320	0.590	1.274%	45.95万	0.00亿	0.000%
2026-09-21	46.660	46.310	47.000	45.900	-0.190	-0.409%	32.49万	0.00亿	0.000%
2026-09-18	46.260	46.500	46.720	45.170	1.230	2.717%	47.11万	0.00亿	0.000%
2026-09-17	45.650	45.270	46.310	44.810	0.400	0.891%	60.51万	0.00亿	0.000%
2026-09-16	40.760	44.870	44.870	40.510	4.080	10.002%	49.73万	0.00亿	0.000%
2026-09-15	40.000	40.790	41.600	39.890	0.290	0.716%	17.57万	0.00亿	0.000%
2026-09-14	40.030	40.500	40.990	39.600	-0.100	-0.246%	13.14万	0.00亿	0.000%
2026-09-11	40.770	40.600	40.960	39.300	-0.740	-1.790%	20.17万	0.00亿	0.000%
2026-09-10	41.750	41.340	42.180	41.280	-0.790	-1.875%	14.74万	0.00亿	0.000%
2026-09-09	42.100	42.130	42.790	41.900	0.220	0.525%	19.55万	0.00亿	0.000%
2026-09-08	42.790	41.910	42.910	41.600	-0.880	-2.057%	23.64万	0.00亿	0.000%
2026-09-07	40.950	42.790	43.300	40.310	2.640	6.575%	37.52万	0.00亿	0.000%
2026-09-04	41.640	40.150	42.260	39.700	-1.260	-3.043%	23.79万	0.00亿	0.000%
2026-09-03	42.190	41.410	42.350	40.920	-0.340	-0.814%	18.73万	0.00亿	0.000%
2026-09-02	41.560	41.750	42.090	40.930	-0.360	-0.855%	20.88万	0.00亿	0.000%
2026-09-01	43.990	42.110	44.180	42.100	-1.620	-3.705%	27.47万	0.00亿	0.000%
2026-08-31	41.950	43.730	43.930	41.720	0.500	1.157%	32.94万	0.00亿	0.000%
2026-08-28	44.200	43.230	45.050	43.170	-1.350	-3.028%	34.56万	0.00亿	0.000%
2026-08-27	43.500	44.580	44.750	42.300	2.140	5.042%	46.48万	0.00亿	0.000%
2026-08-26	43.200	42.440	43.500	41.900	-0.780	-1.805%	28.16万	0.00亿	0.000%
2026-08-25	43.010	43.220	43.890	41.520	-1.250	-2.811%	41.47万	0.00亿	0.000%
2026-08-24	44.530	44.470	45.200	42.690	0.370	0.839%	43.46万	0.00亿	0.000%
2026-08-21	43.440	44.100	45.090	43.400	0.250	0.570%	37.69万	0.00亿	0.000%
2026-08-20	46.000	43.850	46.550	43.500	-1.160	-2.577%	48.23万	0.00亿	0.000%
2026-08-19	48.140	45.010	49.350	44.700	-4.610	-9.291%	83.86万	0.00亿	0.000%
2026-08-18	47.000	49.620	51.250	47.000	3.030	6.504%	97.57万	0.00亿	0.000%
2026-08-17	44.880	46.590	46.590	44.650	1.740	3.880%	37.40万	0.00亿	0.000%
2026-08-14	44.880	44.850	45.300	43.850	0.800	1.816%	28.97万	0.00亿	0.000%
2026-08-13	46.420	44.050	46.460	43.950	-1.460	-3.208%	38.05万	0.00亿	0.000%
2026-08-12	44.240	45.510	45.900	43.600	1.700	3.880%	39.41万	0.00亿	0.000%
2026-08-11	43.850	43.810	44.930	43.340	-0.430	-0.972%	33.22万	0.00亿	0.000%
2026-08-10	45.000	44.240	45.400	43.100	-0.640	-1.426%	37.87万	0.00亿	0.000%
2026-08-07	43.380	44.880	45.000	42.680	1.400	3.220%	43.61万	0.00亿	0.000%
2026-08-06	40.830	43.480	43.900	40.830	1.840	4.419%	53.08万	0.00亿	0.000%
2026-08-05	38.280	41.640	42.130	38.180	3.340	8.721%	55.70万	0.00亿	0.000%
2026-08-04	36.500	38.300	38.630	35.830	2.440	6.804%	41.22万	0.00亿	0.000%
2026-08-03	37.000	35.860	37.400	35.740	-1.240	-3.342%	40.44万	0.00亿	0.000%
2026-07-31	38.320	37.100	39.250	37.080	1.420	3.980%	55.37万	0.00亿	0.000%
2026-07-30	39.560	35.680	39.780	35.600	-3.730	-9.465%	49.29万	0.00亿	0.000%
2026-07-29	40.080	39.410	40.510	37.380	-0.740	-1.843%	43.81万	0.00亿	0.000%
2026-07-28	42.780	40.150	43.770	39.770	-3.160	-7.296%	37.28万	0.00亿	0.000%
2026-07-27	41.810	43.310	43.380	40.000	1.560	3.737%	37.66万	0.00亿	0.000%
2026-07-24	42.760	41.750	43.410	41.210	-1.140	-2.658%	36.09万	0.00亿	0.000%
2026-07-23	44.000	42.890	44.170	41.800	-0.390	-0.901%	41.48万	0.00亿	0.000%
2026-07-22	42.830	43.280	45.580	42.500	-0.550	-1.255%	59.32万	0.00亿	0.000%
2026-07-21	40.980	43.830	44.040	36.860	2.880	7.033%	75.85万	0.00亿	0.000%
2026-07-20	46.610	40.950	46.680	40.950	-4.550	-10.000%	49.41万	0.00亿	0.000%
2026-07-17	49.750	45.500	49.750	45.300	-3.380	-6.915%	56.99万	0.00亿	0.000%
2026-07-16	51.480	48.880	52.960	48.360	-3.960	-7.494%	58.69万	0.00亿	0.000%
2026-07-15	59.850	52.840	60.290	52.840	-5.890	-10.029%	58.99万	0.00亿	0.000%
2026-07-14	57.350	58.730	59.730	55.200	1.480	2.585%	55.30万	0.00亿	0.000%
2026-07-13	59.850	57.250	62.410	56.960	-3.660	-6.009%	52.66万	0.00亿	0.000%
2026-07-10	63.860	60.910	68.030	60.870	-2.710	-4.260%	84.80万	0.00亿	0.000%
2026-07-09	58.650	63.620	63.620	58.230	5.800	10.031%	63.54万	0.00亿	0.000%
2026-07-08	60.850	57.820	61.690	55.610	-2.560	-4.240%	57.35万	0.00亿	0.000%
2026-07-07	59.230	60.380	62.110	58.290	1.040	1.753%	56.67万	0.00亿	0.000%
2026-07-06	63.250	59.340	65.040	58.260	-5.180	-8.029%	78.96万	0.00亿	0.000%
2026-07-03	67.850	64.520	69.450	64.520	-7.190	-10.026%	86.02万	0.00亿	0.000%
2026-07-02	74.850	71.710	75.740	71.710	-7.980	-10.014%	70.46万	0.00亿	0.000%
2026-07-01	77.460	79.690	83.140	76.300	2.240	2.892%	102.04万	0.00亿	0.000%
2026-06-30	76.850	77.450	78.830	73.710	-1.290	-1.638%	90.20万	0.00亿	0.000%
2026-06-29	76.850	78.740	79.740	69.850	3.520	4.680%	131.79万	0.00亿	0.000%
2026-06-26	70.900	75.220	76.350	68.680	4.870	6.923%	133.00万	0.00亿	0.000%
2026-06-25	67.950	70.350	70.350	65.350	3.300	4.922%	102.90万	0.00亿	0.000%
2026-06-24	65.840	67.050	67.850	63.690	0.700	1.055%	72.97万	0.00亿	0.000%
2026-06-23	67.850	66.350	69.730	65.180	-2.210	-3.223%	70.08万	0.00亿	0.000%
2026-06-22	71.450	68.560	71.850	64.790	-1.490	-2.127%	97.60万	0.00亿	0.000%
2026-06-18	69.540	70.050	73.790	69.540	-0.750	-1.059%	83.89万	0.00亿	0.000%
2026-06-17	67.610	70.800	71.440	65.430	2.800	4.118%	97.24万	0.00亿	0.000%
2026-06-16	69.350	68.000	71.360	67.640	0.100	0.147%	87.56万	0.00亿	0.000%
2026-06-15	67.200	67.900	69.600	62.880	1.950	2.957%	91.12万	0.00亿	0.000%
2026-06-12	73.760	65.950	77.430	65.680	-5.070	-7.139%	105.69万	0.00亿	0.000%
2026-06-11	72.350	71.020	74.610	68.650	-2.330	-3.177%	97.30万	0.00亿	0.000%
2026-06-10	73.850	73.350	75.540	70.050	2.330	3.281%	106.49万	0.00亿	0.000%
2026-06-09	66.350	71.020	71.020	64.000	6.470	10.023%	66.81万	0.00亿	0.000%
2026-06-08	62.840	64.550	68.990	62.840	-2.070	-3.107%	81.95万	0.00亿	0.000%
2026-06-05	64.740	66.620	68.220	62.980	2.870	4.502%	102.35万	0.00亿	0.000%
2026-06-04	57.810	63.750	63.750	56.410	5.810	10.028%	97.09万	0.00亿	0.000%
2026-06-03	54.760	57.940	59.070	54.760	4.250	7.916%	80.28万	0.00亿	0.000%
2026-06-02	55.540	53.690	56.030	53.430	-2.260	-4.039%	51.75万	0.00亿	0.000%
2026-06-01	55.170	55.950	58.850	52.200	0.720	1.304%	72.46万	0.00亿	0.000%
2026-05-29	58.950	55.230	60.950	53.850	-3.710	-6.295%	80.52万	0.00亿	0.000%
2026-05-28	55.350	58.940	59.830	54.560	2.590	4.596%	93.50万	0.00亿	0.000%
2026-05-27	53.110	56.350	57.210	52.490	3.700	7.028%	79.16万	0.00亿	0.000%
2026-05-26	53.650	52.650	54.300	51.460	-1.360	-2.518%	42.75万	0.00亿	0.000%
2026-05-25	51.850	54.010	54.290	50.360	1.930	3.706%	54.41万	0.00亿	0.000%
2026-05-22	51.110	52.080	52.430	50.530	0.970	1.898%	48.69万	0.00亿	0.000%
2026-05-21	55.620	51.110	56.770	51.030	-4.520	-8.125%	73.17万	0.00亿	0.000%
2026-05-20	55.740	55.630	57.620	54.850	0.610	1.109%	74.69万	0.00亿	0.000%
2026-05-19	50.330	55.020	55.020	49.430	5.020	10.040%	64.50万	0.00亿	0.000%
2026-05-18	51.060	50.000	52.140	49.460	-1.460	-2.837%	41.53万	0.00亿	0.000%
2026-05-15	52.510	51.460	54.330	49.850	0.060	0.117%	55.92万	0.00亿	0.000%
2026-05-14	52.520	51.400	53.600	50.960	-1.110	-2.114%	46.26万	0.00亿	0.000%
2026-05-13	49.850	52.510	54.510	49.850	1.630	3.204%	57.24万	0.00亿	0.000%
2026-05-12	50.000	50.880	52.450	48.650	0.890	1.780%	58.63万	0.00亿	0.000%
2026-05-11	51.330	49.990	51.370	48.430	0.160	0.321%	77.56万	0.00亿	0.000%
2026-05-08	45.330	49.830	49.830	45.200	4.540	10.024%	61.34万	0.00亿	0.000%
2026-05-07	43.150	45.290	46.170	42.090	2.120	4.911%	46.00万	0.00亿	0.000%
2026-05-06	42.140	43.170	44.540	41.370	2.260	5.524%	47.90万	0.00亿	0.000%
2026-04-30	38.890	40.910	41.320	38.890	2.040	5.248%	35.00万	0.00亿	0.000%
2026-04-29	38.750	38.870	39.330	37.930	0.080	0.206%	18.44万	0.00亿	0.000%
2026-04-28	40.090	38.790	40.830	38.580	-1.500	-3.723%	26.44万	0.00亿	0.000%
2026-04-27	38.480	40.290	40.830	38.270	2.150	5.637%	31.94万	0.00亿	0.000%
2026-04-24	38.130	38.140	38.650	37.600	-0.020	-0.052%	16.42万	0.00亿	0.000%
2026-04-23	39.590	38.160	39.840	38.050	-1.360	-3.441%	19.36万	0.00亿	0.000%
2026-04-22	38.280	39.520	39.740	38.160	0.880	2.277%	22.45万	0.00亿	0.000%
2026-04-21	38.730	38.640	38.830	37.790	-0.220	-0.566%	18.80万	0.00亿	0.000%
2026-04-20	36.430	38.860	38.990	36.200	2.410	6.612%	30.09万	0.00亿	0.000%
2026-04-17	35.610	36.450	36.840	35.460	0.750	2.101%	14.73万	0.00亿	0.000%
2026-04-16	35.480	35.700	35.850	35.260	0.390	1.105%	11.50万	0.00亿	0.000%
2026-04-15	36.100	35.310	36.540	35.260	-0.790	-2.188%	15.14万	0.00亿	0.000%
2026-04-14	35.960	36.100	36.390	35.730	0.570	1.604%	12.58万	0.00亿	0.000%
2026-04-13	34.930	35.530	36.270	34.870	0.000	0.000%	12.65万	0.00亿	0.000%
2026-04-10	35.450	35.350	36.150	35.350	0.000	0.000%	16.55万	0.00亿	0.000%
2026-04-09	34.200	35.090	35.720	34.060	0.000	0.000%	18.88万	0.00亿	0.000%
2026-04-08	33.060	34.900	34.920	33.060	0.000	0.000%	17.21万	0.00亿	0.000%
2026-04-07	32.460	32.200	32.770	32.130	0.000	0.000%	7.95万	0.00亿	0.000%
2026-04-03	32.430	32.290	32.690	32.130	0.000	0.000%	8.22万	0.00亿	0.000%
2026-04-02	32.930	32.050	33.140	31.850	0.000	0.000%	9.69万	0.00亿	0.000%
2026-04-01	33.360	33.220	33.370	32.770	0.000	0.000%	9.70万	0.00亿	0.000%