联测科技（688113）历史行情

以下为联测科技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
2026-10-02	37.540	36.950	37.730	36.800	-0.450	-1.203%	68.59万	0.25亿	1.065%
2026-10-01	37.540	36.950	37.730	36.800	-0.450	-1.203%	68.59万	0.25亿	1.065%
2026-09-30	37.540	36.950	37.730	36.800	-0.450	-1.203%	68.59万	0.00亿	0.000%
2026-09-29	37.550	37.400	37.750	37.170	-0.340	-0.901%	52.08万	0.00亿	0.000%
2026-09-28	37.840	37.740	37.900	37.000	-0.160	-0.422%	86.29万	0.00亿	0.000%
2026-09-27	38.050	37.900	38.300	37.590	-0.170	-0.447%	72.17万	0.27亿	1.121%
2026-09-24	38.050	37.900	38.300	37.590	-0.170	-0.447%	72.17万	0.00亿	0.000%
2026-09-23	36.500	38.070	38.380	36.220	1.670	4.588%	127.13万	0.00亿	0.000%
2026-09-22	35.500	36.400	36.580	35.370	0.900	2.535%	107.75万	0.00亿	0.000%
2026-09-21	34.840	35.500	35.540	34.840	0.690	1.982%	60.70万	0.00亿	0.000%
2026-09-18	34.440	34.810	34.850	34.390	0.560	1.635%	44.82万	0.00亿	0.000%
2026-09-17	34.070	34.250	34.340	33.220	0.420	1.242%	52.68万	0.00亿	0.000%
2026-09-16	33.590	33.830	33.960	32.960	0.450	1.348%	52.31万	0.00亿	0.000%
2026-09-15	33.820	33.380	33.910	33.230	-0.430	-1.272%	40.95万	0.00亿	0.000%
2026-09-14	33.200	33.810	34.190	32.770	0.360	1.076%	60.74万	0.00亿	0.000%
2026-09-11	34.010	33.450	34.240	32.890	-0.800	-2.336%	67.09万	0.00亿	0.000%
2026-09-10	34.410	34.250	34.800	34.020	-0.430	-1.240%	38.89万	0.00亿	0.000%
2026-09-09	34.840	34.680	35.150	34.390	-0.610	-1.729%	74.76万	0.00亿	0.000%
2026-09-08	36.070	35.290	36.070	35.230	-0.770	-2.135%	59.81万	0.00亿	0.000%
2026-09-07	35.940	36.060	36.240	35.560	-0.020	-0.055%	46.75万	0.00亿	0.000%
2026-09-04	35.770	36.080	36.760	35.770	0.220	0.613%	81.74万	0.00亿	0.000%
2026-09-03	36.000	35.860	36.570	35.610	-0.190	-0.527%	61.23万	0.00亿	0.000%
2026-09-02	36.020	36.050	36.380	35.710	-0.370	-1.016%	52.09万	0.00亿	0.000%
2026-09-01	36.500	36.420	36.530	35.850	0.040	0.110%	63.98万	0.00亿	0.000%
2026-08-31	35.560	36.380	36.530	35.500	0.380	1.056%	75.16万	0.00亿	0.000%
2026-08-28	36.110	36.000	36.250	35.510	-0.780	-2.121%	114.59万	0.00亿	0.000%
2026-08-27	36.110	36.780	36.880	36.110	0.340	0.933%	48.00万	0.00亿	0.000%
2026-08-26	37.150	36.440	37.300	36.090	-0.680	-1.832%	71.75万	0.00亿	0.000%
2026-08-25	35.550	37.120	37.470	34.910	1.570	4.416%	84.41万	0.00亿	0.000%
2026-08-24	35.790	35.550	36.330	35.400	-0.500	-1.387%	62.58万	0.00亿	0.000%
2026-08-21	35.500	36.050	36.080	34.930	0.130	0.362%	51.12万	0.00亿	0.000%
2026-08-20	35.000	35.920	36.180	34.680	1.130	3.248%	70.59万	0.00亿	0.000%
2026-08-19	35.980	34.790	36.130	34.540	-1.340	-3.709%	60.58万	0.00亿	0.000%
2026-08-18	36.890	36.130	36.890	35.900	-0.760	-2.060%	49.96万	0.00亿	0.000%
2026-08-17	35.780	36.890	36.930	35.780	0.880	2.444%	58.32万	0.00亿	0.000%
2026-08-14	35.770	36.010	36.280	35.770	0.250	0.699%	41.90万	0.00亿	0.000%
2026-08-13	36.350	35.760	36.990	35.760	-0.590	-1.623%	49.18万	0.00亿	0.000%
2026-08-12	35.880	36.350	36.660	35.880	0.180	0.498%	46.16万	0.00亿	0.000%
2026-08-11	36.210	36.170	36.610	35.790	-0.370	-1.013%	42.29万	0.00亿	0.000%
2026-08-10	34.800	36.540	36.710	34.800	0.730	2.039%	66.49万	0.00亿	0.000%
2026-08-07	36.330	35.810	36.330	34.850	-0.050	-0.139%	63.21万	0.00亿	0.000%
2026-08-06	35.030	35.860	36.110	34.940	0.730	2.078%	79.83万	0.00亿	0.000%
2026-08-05	34.720	35.130	35.280	34.550	0.330	0.948%	82.43万	0.00亿	0.000%
2026-08-04	34.450	34.800	35.490	34.300	0.680	1.993%	93.50万	0.00亿	0.000%
2026-08-03	33.390	34.120	34.180	33.350	0.820	2.462%	89.47万	0.00亿	0.000%
2026-07-31	32.180	33.300	33.860	32.180	1.140	3.545%	66.37万	0.00亿	0.000%
2026-07-30	32.780	32.160	33.190	31.700	-0.640	-1.951%	57.98万	0.00亿	0.000%
2026-07-29	32.600	32.800	33.230	32.110	0.490	1.517%	73.97万	0.00亿	0.000%
2026-07-28	32.580	32.310	33.360	32.150	-0.350	-1.072%	72.93万	0.00亿	0.000%
2026-07-27	31.900	32.660	32.960	31.900	0.390	1.209%	78.07万	0.00亿	0.000%
2026-07-24	32.680	32.270	32.980	32.030	-0.590	-1.795%	75.64万	0.00亿	0.000%
2026-07-23	31.240	32.860	33.010	31.240	1.370	4.351%	121.88万	0.00亿	0.000%
2026-07-22	30.820	31.490	32.680	30.660	0.840	2.741%	186.91万	0.00亿	0.000%
2026-07-21	30.510	30.650	31.000	28.820	-0.130	-0.422%	160.43万	0.00亿	0.000%
2026-07-20	31.850	30.780	32.800	30.180	-1.070	-3.359%	101.33万	0.00亿	0.000%
2026-07-17	34.180	31.850	34.340	31.800	-2.180	-6.406%	126.86万	0.00亿	0.000%
2026-07-16	34.450	34.030	35.480	33.640	-0.930	-2.660%	123.83万	0.00亿	0.000%
2026-07-15	34.860	34.960	35.370	34.040	0.540	1.569%	91.54万	0.00亿	0.000%
2026-07-14	34.050	34.420	34.580	33.040	0.580	1.714%	97.61万	0.00亿	0.000%
2026-07-13	35.600	33.840	35.730	33.710	-2.260	-6.260%	101.58万	0.00亿	0.000%
2026-07-10	35.080	36.100	37.200	35.080	0.900	2.557%	129.04万	0.00亿	0.000%
2026-07-09	35.290	35.200	35.400	33.920	0.110	0.313%	95.13万	0.00亿	0.000%
2026-07-08	35.990	35.090	36.050	34.570	-0.720	-2.011%	106.54万	0.00亿	0.000%
2026-07-07	36.880	35.810	37.730	35.770	-1.020	-2.769%	112.35万	0.00亿	0.000%
2026-07-06	38.440	36.830	38.810	36.660	-1.620	-4.213%	132.73万	0.00亿	0.000%
2026-07-03	36.860	38.450	39.100	36.630	1.670	4.541%	206.16万	0.00亿	0.000%
2026-07-02	35.520	36.780	38.950	35.410	1.230	3.460%	167.80万	0.00亿	0.000%
2026-07-01	35.250	35.550	35.970	34.660	0.450	1.282%	101.64万	0.00亿	0.000%
2026-06-30	34.420	35.100	35.350	33.570	0.870	2.542%	111.57万	0.00亿	0.000%
2026-06-29	35.030	34.230	35.380	33.640	-0.870	-2.479%	113.04万	0.00亿	0.000%
2026-06-26	36.120	35.100	36.120	35.020	-0.860	-2.392%	92.73万	0.00亿	0.000%
2026-06-25	37.550	35.960	37.570	35.890	-1.590	-4.234%	124.40万	0.00亿	0.000%
2026-06-24	38.240	37.550	38.790	36.800	-0.740	-1.933%	105.19万	0.00亿	0.000%
2026-06-23	37.740	38.290	38.910	37.360	0.550	1.457%	106.15万	0.00亿	0.000%
2026-06-22	38.610	37.740	38.860	36.200	-0.880	-2.279%	151.77万	0.00亿	0.000%
2026-06-18	38.410	38.620	38.950	37.500	-0.101	-0.261%	116.81万	0.00亿	0.000%
2026-06-17	39.321	38.721	39.321	38.511	-0.670	-1.701%	97.87万	0.00亿	0.000%
2026-06-16	38.291	39.391	39.831	37.941	1.030	2.685%	125.32万	0.00亿	0.000%
2026-06-15	37.441	38.361	38.731	37.441	0.780	2.076%	107.52万	0.00亿	0.000%
2026-06-12	38.131	37.581	38.211	37.181	0.360	0.967%	90.16万	0.00亿	0.000%
2026-06-11	36.851	37.221	37.781	36.371	-0.500	-1.326%	74.22万	0.00亿	0.000%
2026-06-10	38.671	37.721	38.831	36.821	-1.430	-3.653%	111.63万	0.00亿	0.000%
2026-06-09	38.701	39.151	39.561	38.241	0.530	1.372%	89.18万	0.00亿	0.000%
2026-06-08	38.371	38.621	39.821	38.101	-1.420	-3.546%	111.23万	0.00亿	0.000%
2026-06-05	38.621	40.041	41.111	38.001	1.400	3.623%	120.30万	0.00亿	0.000%
2026-06-04	38.741	38.641	39.021	38.171	-0.270	-0.694%	89.43万	0.00亿	0.000%
2026-06-03	39.011	38.911	39.611	38.431	-0.100	-0.256%	124.06万	0.00亿	0.000%
2026-06-02	39.711	39.011	39.731	38.441	-0.410	-1.040%	120.68万	0.00亿	0.000%
2026-06-01	40.201	39.421	40.201	39.031	0.420	1.077%	147.93万	0.00亿	0.000%
2026-05-29	41.821	39.001	42.011	38.701	-2.850	-6.810%	215.24万	0.00亿	0.000%
2026-05-28	41.221	41.851	42.231	40.681	-0.210	-0.499%	148.81万	0.00亿	0.000%
2026-05-27	43.671	42.061	43.671	41.831	-1.040	-2.413%	151.47万	0.00亿	0.000%
2026-05-26	44.601	43.101	44.631	42.421	-1.720	-3.837%	197.37万	0.00亿	0.000%
2026-05-25	46.421	44.821	46.641	44.311	-1.490	-3.217%	187.20万	0.00亿	0.000%
2026-05-22	44.521	46.311	46.621	44.261	1.940	4.372%	201.18万	0.00亿	0.000%
2026-05-21	45.231	44.371	47.291	44.081	-1.310	-2.868%	212.16万	0.00亿	0.000%
2026-05-20	45.351	45.681	46.721	44.841	0.060	0.132%	141.68万	0.00亿	0.000%
2026-05-19	45.311	45.621	45.971	44.621	0.220	0.485%	109.47万	0.00亿	0.000%
2026-05-18	44.891	45.401	45.631	44.451	0.290	0.643%	117.58万	0.00亿	0.000%
2026-05-15	43.731	45.111	46.321	43.581	1.180	2.686%	188.53万	0.00亿	0.000%
2026-05-14	44.811	43.931	44.811	43.381	-0.090	-0.204%	107.53万	0.00亿	0.000%
2026-05-13	43.181	44.021	44.471	43.181	0.160	0.365%	99.85万	0.00亿	0.000%
2026-05-12	44.951	43.861	45.141	42.821	-1.280	-2.836%	144.68万	0.00亿	0.000%
2026-05-11	44.321	45.141	45.771	44.131	0.660	1.484%	159.50万	0.00亿	0.000%
2026-05-08	44.491	44.481	44.611	43.821	-0.370	-0.825%	137.52万	0.00亿	0.000%
2026-05-07	43.901	44.851	45.901	43.501	0.950	2.164%	181.07万	0.00亿	0.000%
2026-05-06	43.031	43.901	44.001	42.951	1.050	2.450%	225.09万	0.00亿	0.000%
2026-04-30	42.601	42.851	43.121	42.071	0.450	1.061%	148.87万	0.00亿	0.000%
2026-04-29	41.421	42.401	43.121	40.861	0.780	1.874%	211.72万	0.00亿	0.000%
2026-04-28	40.471	41.621	43.381	40.471	2.270	5.769%	343.05万	0.00亿	0.000%
2026-04-27	38.601	39.351	39.511	37.911	1.050	2.741%	85.36万	0.00亿	0.000%
2026-04-24	37.991	38.301	38.701	37.571	0.310	0.816%	60.48万	0.00亿	0.000%
2026-04-23	39.021	37.991	39.021	37.801	-1.110	-2.839%	62.53万	0.00亿	0.000%
2026-04-22	38.041	39.101	39.151	37.941	0.880	2.302%	92.51万	0.00亿	0.000%
2026-04-21	38.421	38.221	39.281	37.981	-0.340	-0.882%	111.67万	0.00亿	0.000%
2026-04-20	38.571	38.561	38.651	38.151	0.180	0.469%	83.32万	0.00亿	0.000%
2026-04-17	38.871	38.381	38.871	38.141	-0.490	-1.261%	64.78万	0.00亿	0.000%
2026-04-16	37.821	38.871	39.101	37.481	1.100	2.912%	83.71万	0.00亿	0.000%
2026-04-15	38.181	37.771	38.441	37.451	-0.220	-0.579%	84.31万	0.00亿	0.000%
2026-04-14	38.771	37.991	38.771	37.761	-0.080	-0.210%	73.71万	0.00亿	0.000%
2026-04-13	38.631	38.071	38.781	37.821	-0.560	-1.450%	70.38万	0.00亿	0.000%
2026-04-10	38.741	38.631	39.321	38.421	-0.010	-0.026%	59.80万	0.00亿	0.000%
2026-04-09	39.021	38.641	39.141	38.501	-0.410	-1.050%	54.30万	0.00亿	0.000%
2026-04-08	37.701	39.051	39.161	37.701	2.040	5.512%	75.62万	0.00亿	0.000%
2026-04-07	36.261	37.011	37.481	36.261	0.000	0.000%	66.22万	0.00亿	0.000%
2026-04-03	36.801	36.551	37.421	36.091	0.000	0.000%	53.41万	0.00亿	0.000%
2026-04-02	37.861	37.171	38.141	36.731	0.000	0.000%	85.83万	0.00亿	0.000%
2026-04-01	38.401	37.971	38.471	37.521	0.000	0.000%	72.16万	0.00亿	0.000%