联瑞新材（688300）历史行情

以下为联瑞新材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	149.950	144.300	151.570	143.100	-4.380	-2.946%	619.74万	9.08亿	2.567%
2026-10-01	149.950	144.300	151.570	143.100	-4.380	-2.946%	619.74万	9.08亿	2.567%
2026-09-30	149.950	144.300	151.570	143.100	-4.380	-2.946%	619.74万	0.00亿	0.000%
2026-09-29	145.340	148.680	151.230	143.010	2.990	2.052%	629.91万	0.00亿	0.000%
2026-09-28	166.000	145.690	166.000	145.110	-22.110	-13.176%	1,052.93万	0.00亿	0.000%
2026-09-27	178.900	167.800	179.900	166.580	-15.300	-8.356%	1,055.11万	18.15亿	4.370%
2026-09-24	178.900	167.800	179.900	166.580	-15.300	-8.356%	1,055.11万	0.00亿	0.000%
2026-09-23	177.000	183.100	186.000	175.000	5.890	3.324%	1,103.81万	0.00亿	0.000%
2026-09-22	179.330	177.210	183.030	176.100	2.430	1.390%	1,039.78万	0.00亿	0.000%
2026-09-21	176.500	174.780	180.800	174.600	-2.020	-1.143%	919.43万	0.00亿	0.000%
2026-09-18	179.860	176.800	182.000	168.500	2.110	1.208%	1,371.28万	0.00亿	0.000%
2026-09-17	184.970	174.690	189.990	174.690	-11.940	-6.398%	1,310.17万	0.00亿	0.000%
2026-09-16	178.570	186.630	191.450	176.000	7.140	3.978%	1,358.25万	0.00亿	0.000%
2026-09-15	176.150	179.490	188.700	175.910	3.500	1.989%	1,431.72万	0.00亿	0.000%
2026-09-14	170.200	175.990	179.600	162.200	-2.700	-1.511%	1,340.84万	0.00亿	0.000%
2026-09-11	179.020	178.690	184.500	168.770	-4.680	-2.552%	1,558.48万	0.00亿	0.000%
2026-09-10	178.000	183.370	191.660	178.000	1.580	0.869%	1,694.72万	0.00亿	0.000%
2026-09-09	169.990	181.790	182.000	168.100	14.100	8.408%	1,762.50万	0.00亿	0.000%
2026-09-08	175.000	167.690	177.790	166.000	-7.810	-4.450%	1,359.02万	0.00亿	0.000%
2026-09-07	166.660	175.500	177.940	164.460	11.820	7.221%	1,835.34万	0.00亿	0.000%
2026-09-04	171.360	163.680	174.970	161.360	-4.320	-2.571%	1,208.29万	0.00亿	0.000%
2026-09-03	181.000	168.000	182.500	164.120	-9.050	-5.112%	1,621.90万	0.00亿	0.000%
2026-09-02	172.900	177.050	184.370	172.900	0.890	0.505%	1,403.70万	0.00亿	0.000%
2026-09-01	190.900	176.160	191.010	175.550	-16.840	-8.725%	1,711.98万	0.00亿	0.000%
2026-08-31	181.020	193.000	202.000	181.020	3.100	1.632%	2,055.34万	0.00亿	0.000%
2026-08-28	198.770	189.900	202.880	189.070	3.660	1.965%	2,590.44万	0.00亿	0.000%
2026-08-27	158.140	186.240	186.240	158.000	31.040	20.000%	2,184.02万	0.00亿	0.000%
2026-08-26	145.490	155.200	157.980	141.100	9.450	6.484%	2,036.19万	0.00亿	0.000%
2026-08-25	135.100	145.750	146.990	130.220	6.610	4.751%	1,491.04万	0.00亿	0.000%
2026-08-24	142.010	139.140	145.500	134.250	-6.170	-4.246%	1,017.47万	0.00亿	0.000%
2026-08-21	143.440	145.310	151.380	137.180	2.740	1.922%	1,279.84万	0.00亿	0.000%
2026-08-20	144.000	142.570	147.000	138.880	2.320	1.654%	1,034.90万	0.00亿	0.000%
2026-08-19	152.010	140.250	155.590	139.000	-19.750	-12.344%	1,562.38万	0.00亿	0.000%
2026-08-18	166.000	160.000	166.000	156.510	-6.470	-3.887%	1,347.17万	0.00亿	0.000%
2026-08-17	158.500	166.470	168.940	155.000	1.820	1.105%	1,836.60万	0.00亿	0.000%
2026-08-14	162.780	164.650	166.920	158.000	2.430	1.498%	1,268.65万	0.00亿	0.000%
2026-08-13	166.000	162.220	175.980	160.100	-2.780	-1.685%	1,910.68万	0.00亿	0.000%
2026-08-12	144.020	165.000	165.000	142.230	21.540	15.015%	1,661.85万	0.00亿	0.000%
2026-08-11	145.630	143.460	148.680	141.660	-4.840	-3.264%	1,129.73万	0.00亿	0.000%
2026-08-10	151.780	148.300	156.700	142.780	-3.400	-2.241%	1,523.25万	0.00亿	0.000%
2026-08-07	136.350	151.700	154.230	136.350	15.620	11.479%	1,878.40万	0.00亿	0.000%
2026-08-06	121.020	136.080	139.750	121.020	11.030	8.820%	1,652.90万	0.00亿	0.000%
2026-08-05	109.950	125.050	127.980	109.050	13.870	12.475%	1,362.73万	0.00亿	0.000%
2026-08-04	102.950	111.180	112.600	100.900	10.980	10.958%	975.38万	0.00亿	0.000%
2026-08-03	106.100	100.200	108.150	98.780	-7.120	-6.634%	946.34万	0.00亿	0.000%
2026-07-31	117.000	107.320	119.430	107.130	2.560	2.444%	1,040.92万	0.00亿	0.000%
2026-07-30	115.620	104.760	116.670	103.330	-11.120	-9.596%	1,018.72万	0.00亿	0.000%
2026-07-29	119.990	115.880	122.800	108.300	-2.880	-2.425%	1,070.28万	0.00亿	0.000%
2026-07-28	126.000	118.760	130.290	117.520	-13.020	-9.880%	841.14万	0.00亿	0.000%
2026-07-27	124.210	131.780	132.110	120.940	8.280	6.704%	877.90万	0.00亿	0.000%
2026-07-24	125.500	123.500	128.400	121.370	-3.880	-3.046%	690.01万	0.00亿	0.000%
2026-07-23	130.120	127.380	136.310	125.310	-0.940	-0.733%	834.09万	0.00亿	0.000%
2026-07-22	134.010	128.320	138.110	127.300	-6.980	-5.159%	1,048.95万	0.00亿	0.000%
2026-07-21	127.990	135.300	135.980	111.120	13.510	11.093%	1,382.09万	0.00亿	0.000%
2026-07-20	146.580	121.790	147.990	117.600	-19.210	-13.624%	1,254.90万	0.00亿	0.000%
2026-07-17	160.440	141.000	160.680	140.420	-17.400	-10.985%	1,048.60万	0.00亿	0.000%
2026-07-16	165.250	158.400	172.000	155.020	-7.910	-4.756%	727.19万	0.00亿	0.000%
2026-07-15	183.920	166.310	186.000	166.050	-14.010	-7.770%	942.89万	0.00亿	0.000%
2026-07-14	168.440	180.320	183.170	168.060	14.620	8.823%	1,041.11万	0.00亿	0.000%
2026-07-13	178.300	165.700	188.880	164.010	-17.470	-9.538%	1,328.89万	0.00亿	0.000%
2026-07-10	199.700	183.170	205.480	183.170	-12.990	-6.622%	1,062.00万	0.00亿	0.000%
2026-07-09	188.000	196.160	196.990	183.080	14.100	7.745%	948.43万	0.00亿	0.000%
2026-07-08	191.000	182.060	194.100	180.600	-6.950	-3.677%	624.10万	0.00亿	0.000%
2026-07-07	192.000	189.010	196.000	185.100	-2.990	-1.557%	783.72万	0.00亿	0.000%
2026-07-06	217.300	192.000	217.300	188.000	-16.990	-8.130%	1,224.21万	0.00亿	0.000%
2026-07-03	206.000	208.990	217.580	200.880	0.210	0.101%	868.14万	0.00亿	0.000%
2026-07-02	215.000	208.780	224.000	208.120	-22.220	-9.619%	1,003.21万	0.00亿	0.000%
2026-07-01	246.000	231.000	252.000	226.090	-13.400	-5.483%	1,189.76万	0.00亿	0.000%
2026-06-30	244.990	244.400	246.800	230.670	-0.580	-0.237%	1,067.55万	0.00亿	0.000%
2026-06-29	265.000	244.980	279.150	233.800	-20.580	-7.750%	1,329.42万	0.00亿	0.000%
2026-06-26	260.030	265.560	276.000	251.870	-4.430	-1.641%	1,016.07万	0.00亿	0.000%
2026-06-25	245.000	269.990	278.980	239.080	23.430	9.503%	1,153.35万	0.00亿	0.000%
2026-06-24	234.650	246.560	249.000	229.010	7.630	3.193%	1,141.05万	0.00亿	0.000%
2026-06-23	269.250	238.930	269.270	233.620	-33.610	-12.332%	1,454.28万	0.00亿	0.000%
2026-06-22	278.150	272.540	297.310	268.000	2.070	0.765%	1,410.42万	0.00亿	0.000%
2026-06-18	232.990	270.470	277.720	232.000	35.230	14.976%	886.26万	0.00亿	0.000%
2026-06-17	215.670	235.240	249.940	215.670	15.240	6.927%	938.67万	0.00亿	0.000%
2026-06-16	213.110	220.000	238.000	210.000	6.890	3.233%	1,078.25万	0.00亿	0.000%
2026-06-15	200.000	213.110	215.560	192.000	25.050	13.320%	957.75万	0.00亿	0.000%
2026-06-12	188.000	188.060	211.000	186.000	10.400	5.854%	1,094.88万	0.00亿	0.000%
2026-06-11	177.000	177.660	180.580	171.390	-2.530	-1.404%	717.30万	0.00亿	0.000%
2026-06-10	163.020	180.190	183.870	162.520	13.150	7.872%	1,098.51万	0.00亿	0.000%
2026-06-09	165.230	167.040	168.270	158.330	8.570	5.408%	892.76万	0.00亿	0.000%
2026-06-08	141.500	158.470	162.860	141.500	1.760	1.123%	930.17万	0.00亿	0.000%
2026-06-05	161.230	156.710	163.190	153.100	-11.590	-6.887%	1,125.20万	0.00亿	0.000%
2026-06-04	163.470	168.300	174.180	159.200	2.030	1.221%	1,243.08万	0.00亿	0.000%
2026-06-03	175.500	166.270	178.500	161.550	-16.750	-9.152%	1,584.30万	0.00亿	0.000%
2026-06-02	175.800	183.020	190.980	172.300	9.020	5.184%	1,129.67万	0.00亿	0.000%
2026-06-01	177.500	174.000	191.500	167.300	6.810	4.073%	1,733.61万	0.00亿	0.000%
2026-05-29	159.170	167.190	177.500	153.500	6.470	4.026%	1,383.57万	0.00亿	0.000%
2026-05-28	147.840	160.720	166.480	141.000	14.330	9.789%	1,252.32万	0.00亿	0.000%
2026-05-27	159.500	146.390	161.870	144.560	-10.610	-6.758%	1,252.94万	0.00亿	0.000%
2026-05-26	140.790	157.000	159.480	137.500	17.510	12.553%	1,418.70万	0.00亿	0.000%
2026-05-25	136.160	139.490	142.080	132.510	5.140	3.826%	1,197.08万	0.00亿	0.000%
2026-05-22	118.500	134.350	139.400	117.100	17.780	15.253%	1,304.18万	0.00亿	0.000%
2026-05-21	123.110	116.570	129.400	116.570	-5.850	-4.779%	1,001.99万	0.00亿	0.000%
2026-05-20	122.520	122.420	124.980	118.550	-1.590	-1.282%	864.12万	0.00亿	0.000%
2026-05-19	118.060	124.010	124.600	116.520	3.320	2.751%	855.40万	0.00亿	0.000%
2026-05-18	121.500	120.690	123.970	116.860	-1.110	-0.911%	899.42万	0.00亿	0.000%
2026-05-15	130.500	121.800	132.670	120.080	-4.700	-3.715%	1,126.82万	0.00亿	0.000%
2026-05-14	128.020	126.500	130.680	125.500	-0.210	-0.166%	1,257.69万	0.00亿	0.000%
2026-05-13	108.480	126.710	130.840	107.520	15.210	13.641%	2,032.91万	0.00亿	0.000%
2026-05-12	96.340	111.500	112.480	96.280	15.910	16.644%	1,598.79万	0.00亿	0.000%
2026-05-11	96.650	95.590	97.800	93.240	1.800	1.919%	687.28万	0.00亿	0.000%
2026-05-08	93.500	93.790	95.500	92.170	-0.670	-0.709%	531.82万	0.00亿	0.000%
2026-05-07	91.500	94.460	95.860	88.600	3.770	4.157%	728.01万	0.00亿	0.000%
2026-05-06	89.100	90.690	92.440	89.100	3.760	4.325%	795.02万	0.00亿	0.000%
2026-04-30	85.000	86.930	87.760	84.010	2.250	2.657%	505.77万	0.00亿	0.000%
2026-04-29	82.700	84.680	85.830	82.670	1.130	1.352%	526.95万	0.00亿	0.000%
2026-04-28	88.500	83.550	88.500	82.610	-5.580	-6.261%	834.48万	0.00亿	0.000%
2026-04-27	85.600	89.130	90.490	85.600	2.630	3.040%	485.31万	0.00亿	0.000%
2026-04-24	88.640	86.500	90.950	85.350	-3.050	-3.406%	783.14万	0.00亿	0.000%
2026-04-23	95.600	89.550	96.500	87.550	-5.330	-5.618%	813.08万	0.00亿	0.000%
2026-04-22	94.070	94.880	95.990	92.170	0.720	0.765%	687.51万	0.00亿	0.000%
2026-04-21	94.710	94.160	96.000	91.800	-0.140	-0.148%	550.19万	0.00亿	0.000%
2026-04-20	94.380	94.300	96.990	91.500	-0.250	-0.264%	611.35万	0.00亿	0.000%
2026-04-17	91.810	94.550	96.190	91.440	3.110	3.401%	735.78万	0.00亿	0.000%
2026-04-16	91.750	91.440	94.130	90.690	-1.080	-1.167%	506.44万	0.00亿	0.000%
2026-04-15	94.940	92.520	95.450	91.870	-2.230	-2.354%	424.06万	0.00亿	0.000%
2026-04-14	95.260	94.750	96.950	93.650	-1.250	-1.302%	579.77万	0.00亿	0.000%
2026-04-13	91.110	96.000	97.270	90.180	3.410	3.683%	643.96万	0.00亿	0.000%
2026-04-10	93.020	92.590	96.000	92.090	-0.640	-0.686%	453.71万	0.00亿	0.000%
2026-04-09	93.130	93.230	95.300	92.160	0.100	0.107%	524.89万	0.00亿	0.000%
2026-04-08	93.960	93.130	94.060	91.440	1.870	2.049%	668.59万	0.00亿	0.000%
2026-04-07	87.930	91.260	94.850	86.700	0.000	0.000%	625.52万	0.00亿	0.000%
2026-04-03	83.920	87.100	90.300	83.450	0.000	0.000%	636.02万	0.00亿	0.000%
2026-04-02	87.260	83.100	87.260	82.680	0.000	0.000%	434.47万	0.00亿	0.000%
2026-04-01	86.700	87.910	90.500	86.080	0.000	0.000%	514.09万	0.00亿	0.000%