立达信（605365）历史行情

以下为立达信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	14.140	14.530	14.590	13.800	0.360	2.541%	6.19万	0.00亿	0.000%
2026-10-08	14.530	14.170	14.710	14.120	-0.360	-2.478%	4.56万	0.00亿	0.000%
2026-10-07	14.720	14.530	14.720	14.500	0.020	0.138%	386.67万	0.56亿	0.770%
2026-10-06	14.720	14.530	14.720	14.500	0.020	0.138%	386.67万	0.56亿	0.770%
2026-10-05	14.720	14.530	14.720	14.500	0.020	0.138%	386.67万	0.56亿	0.770%
2026-10-02	14.720	14.530	14.720	14.500	0.020	0.138%	386.67万	0.56亿	0.770%
2026-10-01	14.720	14.530	14.720	14.500	0.020	0.138%	386.67万	0.56亿	0.770%
2026-09-30	14.720	14.530	14.720	14.500	0.020	0.138%	3.87万	0.00亿	0.000%
2026-09-29	14.660	14.510	14.740	14.440	-0.160	-1.091%	4.64万	0.00亿	0.000%
2026-09-28	14.820	14.670	14.940	14.460	-0.140	-0.945%	5.66万	0.00亿	0.000%
2026-09-27	14.400	14.810	15.070	14.370	0.350	2.420%	873.86万	1.29亿	1.741%
2026-09-24	14.400	14.810	15.070	14.370	0.350	2.420%	8.74万	0.00亿	0.000%
2026-09-23	14.580	14.460	14.680	14.360	-0.180	-1.230%	4.53万	0.00亿	0.000%
2026-09-22	14.510	14.640	14.750	14.400	0.130	0.896%	7.93万	0.00亿	0.000%
2026-09-21	14.160	14.510	14.530	14.050	0.450	3.201%	9.02万	0.00亿	0.000%
2026-09-18	13.900	14.060	14.130	13.850	0.180	1.297%	5.60万	0.00亿	0.000%
2026-09-17	13.810	13.880	14.070	13.640	0.110	0.799%	6.37万	0.00亿	0.000%
2026-09-16	13.900	13.770	13.990	13.620	-0.050	-0.362%	6.58万	0.00亿	0.000%
2026-09-15	13.730	13.820	14.230	13.660	0.090	0.655%	6.89万	0.00亿	0.000%
2026-09-14	13.680	13.730	14.080	13.600	-0.090	-0.651%	5.74万	0.00亿	0.000%
2026-09-11	14.280	13.820	14.410	13.500	-0.910	-6.178%	13.16万	0.00亿	0.000%
2026-09-10	14.520	14.730	14.930	14.120	0.020	0.136%	9.18万	0.00亿	0.000%
2026-09-09	15.100	14.710	15.110	14.610	-0.360	-2.389%	8.88万	0.00亿	0.000%
2026-09-08	15.130	15.070	15.180	14.820	-0.160	-1.051%	10.72万	0.00亿	0.000%
2026-09-07	15.730	15.230	15.960	15.140	-0.610	-3.851%	18.05万	0.00亿	0.000%
2026-09-04	15.240	15.840	16.180	14.950	0.610	4.005%	22.83万	0.00亿	0.000%
2026-09-03	15.400	15.230	15.700	14.930	-0.040	-0.262%	17.15万	0.00亿	0.000%
2026-09-02	15.680	15.270	16.250	15.260	-0.390	-2.490%	20.50万	0.00亿	0.000%
2026-09-01	14.230	15.660	15.660	14.150	1.420	9.972%	8.14万	0.00亿	0.000%
2026-08-31	14.180	14.240	14.450	14.120	-0.270	-1.861%	7.85万	0.00亿	0.000%
2026-08-28	14.220	14.510	15.070	14.120	0.250	1.753%	9.66万	0.00亿	0.000%
2026-08-27	14.000	14.260	14.430	13.900	0.100	0.706%	5.68万	0.00亿	0.000%
2026-08-26	14.300	14.160	14.480	14.140	-0.150	-1.048%	6.12万	0.00亿	0.000%
2026-08-25	14.080	14.310	14.400	14.000	-0.040	-0.279%	8.77万	0.00亿	0.000%
2026-08-24	14.280	14.350	14.740	13.960	0.510	3.685%	12.69万	0.00亿	0.000%
2026-08-21	13.790	13.840	13.950	13.560	0.050	0.363%	4.66万	0.00亿	0.000%
2026-08-20	13.620	13.790	13.900	13.530	0.270	1.997%	3.34万	0.00亿	0.000%
2026-08-19	14.130	13.520	14.130	13.510	-0.660	-4.654%	4.12万	0.00亿	0.000%
2026-08-18	14.150	14.180	14.360	13.920	0.030	0.212%	2.92万	0.00亿	0.000%
2026-08-17	13.930	14.150	14.170	13.620	0.360	2.611%	3.81万	0.00亿	0.000%
2026-08-14	13.830	13.790	13.880	13.660	0.040	0.291%	2.53万	0.00亿	0.000%
2026-08-13	14.080	13.750	14.110	13.720	-0.290	-2.066%	3.58万	0.00亿	0.000%
2026-08-12	13.990	14.040	14.090	13.810	0.200	1.445%	3.64万	0.00亿	0.000%
2026-08-11	14.040	13.840	14.070	13.630	-0.210	-1.495%	3.80万	0.00亿	0.000%
2026-08-10	13.880	14.050	14.170	13.510	0.260	1.885%	3.42万	0.00亿	0.000%
2026-08-07	13.720	13.790	13.800	13.400	0.070	0.510%	3.26万	0.00亿	0.000%
2026-08-06	13.800	13.720	13.800	13.470	-0.020	-0.146%	2.94万	0.00亿	0.000%
2026-08-05	13.770	13.740	13.890	13.590	-0.020	-0.145%	3.75万	0.00亿	0.000%
2026-08-04	13.780	13.760	13.870	13.570	0.040	0.292%	3.88万	0.00亿	0.000%
2026-08-03	13.230	13.720	13.770	13.210	0.540	4.097%	3.91万	0.00亿	0.000%
2026-07-31	12.960	13.180	13.300	12.960	0.330	2.568%	4.04万	0.00亿	0.000%
2026-07-30	13.110	12.850	13.350	12.800	-0.320	-2.430%	3.73万	0.00亿	0.000%
2026-07-29	12.900	13.170	13.350	12.720	0.270	2.093%	3.64万	0.00亿	0.000%
2026-07-28	12.600	12.900	13.020	12.600	0.130	1.018%	2.66万	0.00亿	0.000%
2026-07-27	12.410	12.770	12.800	12.260	0.360	2.901%	3.44万	0.00亿	0.000%
2026-07-24	12.760	12.410	12.790	12.390	-0.480	-3.724%	3.00万	0.00亿	0.000%
2026-07-23	12.220	12.890	12.950	12.120	0.670	5.483%	4.71万	0.00亿	0.000%
2026-07-22	12.330	12.220	12.430	12.100	-0.110	-0.892%	3.33万	0.00亿	0.000%
2026-07-21	12.250	12.330	12.390	11.580	0.080	0.653%	6.41万	0.00亿	0.000%
2026-07-20	12.570	12.250	12.900	12.100	-0.320	-2.546%	6.09万	0.00亿	0.000%
2026-07-17	13.190	12.570	13.300	12.440	-0.610	-4.628%	5.82万	0.00亿	0.000%
2026-07-16	13.310	13.180	13.540	13.130	-0.130	-0.977%	4.11万	0.00亿	0.000%
2026-07-15	13.350	13.310	13.700	13.240	-0.070	-0.523%	3.62万	0.00亿	0.000%
2026-07-14	13.140	13.380	13.420	12.980	0.240	1.826%	3.83万	0.00亿	0.000%
2026-07-13	13.900	13.140	13.900	13.030	-0.680	-4.920%	4.10万	0.00亿	0.000%
2026-07-10	13.650	13.820	14.090	13.400	0.170	1.245%	3.91万	0.00亿	0.000%
2026-07-09	13.530	13.650	13.680	13.250	0.050	0.368%	3.71万	0.00亿	0.000%
2026-07-08	13.740	13.600	13.940	13.580	-0.190	-1.378%	3.74万	0.00亿	0.000%
2026-07-07	14.200	13.790	14.430	13.780	-0.530	-3.701%	4.22万	0.00亿	0.000%
2026-07-06	14.810	14.320	15.040	14.290	-0.450	-3.047%	3.84万	0.00亿	0.000%
2026-07-03	14.790	14.770	14.920	14.450	0.340	2.356%	4.41万	0.00亿	0.000%
2026-07-02	14.320	14.430	15.020	14.320	-0.010	-0.069%	4.57万	0.00亿	0.000%
2026-07-01	14.740	14.440	14.780	14.130	0.060	0.417%	4.60万	0.00亿	0.000%
2026-06-30	13.870	14.380	14.400	13.810	0.440	3.156%	4.43万	0.00亿	0.000%
2026-06-29	13.980	13.940	14.100	13.560	-0.070	-0.500%	4.64万	0.00亿	0.000%
2026-06-26	14.520	14.010	14.520	14.000	-0.510	-3.512%	4.47万	0.00亿	0.000%
2026-06-25	14.860	14.520	14.920	14.490	-0.340	-2.288%	3.97万	0.00亿	0.000%
2026-06-24	15.210	14.860	15.350	14.650	-0.360	-2.365%	3.90万	0.00亿	0.000%
2026-06-23	15.340	15.220	15.790	15.190	-0.120	-0.782%	5.31万	0.00亿	0.000%
2026-06-22	15.100	15.340	15.420	14.460	0.360	2.403%	5.40万	0.00亿	0.000%
2026-06-18	15.250	14.980	15.300	14.860	-0.260	-1.706%	3.72万	0.00亿	0.000%
2026-06-17	15.470	15.240	15.620	15.150	-0.470	-2.992%	4.42万	0.00亿	0.000%
2026-06-16	15.680	15.710	15.740	15.450	-0.060	-0.380%	4.05万	0.00亿	0.000%
2026-06-15	15.850	15.770	16.050	15.660	-0.070	-0.442%	4.20万	0.00亿	0.000%
2026-06-12	15.640	15.840	16.080	15.520	0.400	2.591%	5.56万	0.00亿	0.000%
2026-06-11	15.660	15.440	15.690	15.230	-0.130	-0.835%	4.64万	0.00亿	0.000%
2026-06-10	15.690	15.570	15.690	15.260	-0.190	-1.206%	5.60万	0.00亿	0.000%
2026-06-09	16.290	15.760	16.290	15.660	-0.310	-1.929%	5.93万	0.00亿	0.000%
2026-06-08	16.410	16.070	16.770	15.840	-0.670	-4.002%	6.64万	0.00亿	0.000%
2026-06-05	17.090	16.740	17.090	16.630	-0.230	-1.355%	5.00万	0.00亿	0.000%
2026-06-04	17.290	16.970	17.290	16.650	-0.170	-0.992%	4.93万	0.00亿	0.000%
2026-06-03	17.150	17.140	17.370	16.870	0.000	0.000%	5.14万	0.00亿	0.000%
2026-06-02	17.210	17.140	17.260	16.690	0.030	0.175%	4.68万	0.00亿	0.000%
2026-06-01	17.090	17.110	17.220	16.530	0.200	1.183%	5.24万	0.00亿	0.000%
2026-05-29	17.220	16.910	17.320	16.880	-0.320	-1.857%	5.08万	0.00亿	0.000%
2026-05-28	17.590	17.230	17.640	16.980	-0.050	-0.289%	4.67万	0.00亿	0.000%
2026-05-27	17.940	17.280	17.970	16.990	-0.560	-3.139%	6.16万	0.00亿	0.000%
2026-05-26	17.830	17.840	17.890	17.430	-0.080	-0.446%	5.66万	0.00亿	0.000%
2026-05-25	18.670	17.920	18.720	17.740	-0.420	-2.290%	5.68万	0.00亿	0.000%
2026-05-22	18.170	18.340	18.640	18.160	0.130	0.714%	7.04万	0.00亿	0.000%
2026-05-21	19.020	18.210	19.110	18.070	-0.820	-4.309%	9.13万	0.00亿	0.000%
2026-05-20	19.240	19.030	19.290	18.900	-0.640	-3.254%	11.28万	0.00亿	0.000%
2026-05-19	20.890	19.670	21.590	19.190	-1.570	-7.392%	26.30万	0.00亿	0.000%
2026-05-18	21.020	21.240	23.290	20.610	-1.680	-7.330%	37.85万	0.00亿	0.000%
2026-05-15	24.980	22.920	25.270	22.920	-2.570	-10.082%	6.82万	0.00亿	0.000%
2026-05-14	28.340	25.490	28.720	25.490	-2.850	-10.056%	13.21万	0.00亿	0.000%
2026-05-13	27.290	28.340	30.780	26.900	-1.550	-5.186%	16.33万	0.00亿	0.000%
2026-05-12	28.790	29.890	29.890	27.920	1.090	3.785%	11.73万	0.00亿	0.000%
2026-05-11	28.790	28.800	29.090	28.390	0.010	0.035%	6.21万	0.00亿	0.000%
2026-05-08	28.350	28.790	29.150	27.970	0.360	1.266%	6.77万	0.00亿	0.000%
2026-05-07	28.340	28.430	28.640	27.790	0.090	0.318%	7.82万	0.00亿	0.000%
2026-05-06	29.310	28.340	30.590	28.200	-0.920	-3.144%	13.36万	0.00亿	0.000%
2026-04-30	28.790	29.260	29.400	28.460	0.060	0.205%	8.20万	0.00亿	0.000%
2026-04-29	28.850	29.200	30.490	28.470	-0.290	-0.983%	10.43万	0.00亿	0.000%
2026-04-28	29.780	29.490	31.190	29.010	-0.240	-0.807%	15.53万	0.00亿	0.000%
2026-04-27	30.280	29.730	30.640	29.220	-0.550	-1.816%	9.59万	0.00亿	0.000%
2026-04-24	31.370	30.280	31.790	29.690	-1.510	-4.750%	18.89万	0.00亿	0.000%
2026-04-23	31.670	31.790	33.250	30.510	1.580	5.230%	28.27万	0.00亿	0.000%
2026-04-22	27.990	30.210	30.210	27.790	2.770	10.095%	15.71万	0.00亿	0.000%
2026-04-21	24.930	27.440	27.440	24.930	2.510	10.068%	16.79万	0.00亿	0.000%
2026-04-20	25.270	24.930	26.060	24.810	-0.390	-1.540%	10.98万	0.00亿	0.000%
2026-04-17	24.970	25.320	26.850	24.810	0.520	2.097%	25.57万	0.00亿	0.000%
2026-04-16	23.010	24.800	24.810	22.930	1.340	5.712%	23.72万	0.00亿	0.000%
2026-04-15	21.390	23.460	23.460	21.390	2.150	10.089%	9.06万	0.00亿	0.000%
2026-04-14	21.790	21.310	21.870	21.040	-0.250	-1.160%	5.52万	0.00亿	0.000%
2026-04-13	20.670	21.560	22.050	20.670	0.000	0.000%	8.84万	0.00亿	0.000%
2026-04-10	21.180	20.680	21.450	20.600	0.000	0.000%	6.63万	0.00亿	0.000%
2026-04-09	21.890	21.100	21.900	20.970	0.000	0.000%	11.95万	0.00亿	0.000%
2026-04-08	21.190	21.590	21.770	20.340	0.000	0.000%	9.04万	0.00亿	0.000%
2026-04-07	20.080	20.830	20.960	19.900	0.000	0.000%	7.88万	0.00亿	0.000%
2026-04-03	19.940	20.080	20.430	19.810	0.000	0.000%	7.10万	0.00亿	0.000%
2026-04-02	18.390	19.950	20.290	18.390	0.000	0.000%	12.01万	0.00亿	0.000%
2026-04-01	18.500	18.700	19.010	18.280	0.000	0.000%	5.34万	0.00亿	0.000%