联芸科技（688449）历史行情

以下为联芸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
2026-10-08	55.440	52.550	55.970	51.950	-3.250	-5.824%	638.27万	0.00亿	0.000%
2026-10-07	57.160	55.800	58.330	55.550	-1.890	-3.276%	457.47万	2.58亿	1.560%
2026-10-06	57.160	55.800	58.330	55.550	-1.890	-3.276%	457.47万	2.58亿	1.560%
2026-10-05	57.160	55.800	58.330	55.550	-1.890	-3.276%	457.47万	2.58亿	1.560%
2026-10-02	57.160	55.800	58.330	55.550	-1.890	-3.276%	457.47万	2.58亿	1.560%
2026-10-01	57.160	55.800	58.330	55.550	-1.890	-3.276%	457.47万	2.58亿	1.560%
2026-09-30	57.160	55.800	58.330	55.550	-1.890	-3.276%	457.47万	0.00亿	0.000%
2026-09-29	57.780	57.690	58.200	57.040	0.440	0.769%	421.30万	0.00亿	0.000%
2026-09-28	62.000	57.250	62.000	56.410	-4.360	-7.077%	655.86万	0.00亿	0.000%
2026-09-27	64.700	61.610	64.770	61.570	-2.750	-4.273%	426.28万	2.67亿	1.454%
2026-09-24	64.700	61.610	64.770	61.570	-2.750	-4.273%	426.28万	0.00亿	0.000%
2026-09-23	64.800	64.360	65.580	64.000	0.170	0.265%	422.47万	0.00亿	0.000%
2026-09-22	65.850	64.190	66.500	63.960	-0.650	-1.002%	675.77万	0.00亿	0.000%
2026-09-21	66.500	64.840	66.880	64.500	-0.360	-0.552%	751.43万	0.00亿	0.000%
2026-09-18	63.990	65.200	66.590	63.300	2.550	4.070%	937.31万	0.00亿	0.000%
2026-09-17	61.700	62.650	64.540	61.700	-0.150	-0.239%	703.05万	0.00亿	0.000%
2026-09-16	59.500	62.800	64.200	58.760	3.630	6.135%	695.01万	0.00亿	0.000%
2026-09-15	58.510	59.170	60.980	58.220	0.180	0.305%	467.26万	0.00亿	0.000%
2026-09-14	58.600	58.990	59.470	57.840	-0.610	-1.023%	454.84万	0.00亿	0.000%
2026-09-11	60.200	59.600	60.790	57.520	-1.530	-2.503%	621.00万	0.00亿	0.000%
2026-09-10	60.910	61.130	62.150	60.600	-0.320	-0.521%	473.29万	0.00亿	0.000%
2026-09-09	63.000	61.450	63.770	61.060	-0.470	-0.759%	483.32万	0.00亿	0.000%
2026-09-08	62.310	61.920	64.200	61.230	-0.720	-1.149%	626.66万	0.00亿	0.000%
2026-09-07	62.000	62.640	63.280	61.510	1.640	2.689%	738.14万	0.00亿	0.000%
2026-09-04	65.750	61.000	66.050	59.230	-4.220	-6.470%	918.29万	0.00亿	0.000%
2026-09-03	63.990	65.220	66.400	62.180	1.870	2.952%	853.82万	0.00亿	0.000%
2026-09-02	63.990	63.350	64.780	62.910	-1.730	-2.658%	595.03万	0.00亿	0.000%
2026-09-01	68.420	65.080	68.810	64.850	-3.730	-5.421%	899.86万	0.00亿	0.000%
2026-08-31	63.280	68.810	69.690	62.820	3.970	6.123%	1,171.50万	0.00亿	0.000%
2026-08-28	68.430	64.840	68.760	64.820	-3.740	-5.453%	1,004.07万	0.00亿	0.000%
2026-08-27	64.040	68.580	69.550	62.890	5.230	8.256%	1,239.62万	0.00亿	0.000%
2026-08-26	68.000	63.350	68.860	63.250	-3.300	-4.951%	1,070.08万	0.00亿	0.000%
2026-08-25	65.000	66.650	68.290	63.790	0.610	0.924%	926.09万	0.00亿	0.000%
2026-08-24	69.550	66.040	70.320	64.830	-2.110	-3.096%	1,059.04万	0.00亿	0.000%
2026-08-21	67.890	68.150	69.910	67.000	-0.050	-0.073%	876.58万	0.00亿	0.000%
2026-08-20	68.700	68.200	70.770	66.690	0.840	1.247%	1,004.67万	0.00亿	0.000%
2026-08-19	68.410	67.360	71.350	67.000	-3.670	-5.167%	1,496.24万	0.00亿	0.000%
2026-08-18	70.880	71.030	73.230	69.520	0.150	0.212%	1,661.95万	0.00亿	0.000%
2026-08-17	69.650	70.880	72.850	68.990	1.230	1.766%	1,858.55万	0.00亿	0.000%
2026-08-14	66.040	69.650	70.360	65.310	7.050	11.262%	2,031.67万	0.00亿	0.000%
2026-08-13	64.010	62.600	66.330	62.500	0.150	0.240%	1,273.76万	0.00亿	0.000%
2026-08-12	63.400	62.450	63.700	61.930	-1.180	-1.854%	1,128.86万	0.00亿	0.000%
2026-08-11	57.280	63.630	66.000	56.800	5.780	9.991%	1,680.81万	0.00亿	0.000%
2026-08-10	60.000	57.850	60.160	56.500	-1.690	-2.838%	976.21万	0.00亿	0.000%
2026-08-07	56.380	59.540	60.500	55.800	2.920	5.157%	1,071.96万	0.00亿	0.000%
2026-08-06	55.440	56.620	57.890	54.800	-0.810	-1.410%	939.52万	0.00亿	0.000%
2026-08-05	53.150	57.430	58.490	53.020	4.330	8.154%	1,125.50万	0.00亿	0.000%
2026-08-04	49.000	53.100	53.440	48.700	4.140	8.456%	1,002.40万	0.00亿	0.000%
2026-08-03	52.080	48.960	52.760	48.530	-3.490	-6.654%	1,017.60万	0.00亿	0.000%
2026-07-31	53.500	52.450	56.180	51.780	3.790	7.789%	1,306.58万	0.00亿	0.000%
2026-07-30	51.510	48.660	52.150	47.750	-3.300	-6.351%	858.10万	0.00亿	0.000%
2026-07-29	52.500	51.960	52.780	48.880	-0.320	-0.612%	980.61万	0.00亿	0.000%
2026-07-28	55.000	52.280	55.980	52.000	-4.070	-7.223%	810.23万	0.00亿	0.000%
2026-07-27	54.580	56.350	56.500	52.350	1.820	3.338%	792.63万	0.00亿	0.000%
2026-07-24	54.600	54.530	56.280	53.550	-0.690	-1.250%	797.88万	0.00亿	0.000%
2026-07-23	57.200	55.220	57.750	54.150	-1.460	-2.576%	784.35万	0.00亿	0.000%
2026-07-22	57.600	56.680	59.740	56.130	-1.680	-2.879%	1,015.02万	0.00亿	0.000%
2026-07-21	53.010	58.360	58.590	50.800	5.350	10.092%	1,520.21万	0.00亿	0.000%
2026-07-20	60.000	53.010	60.360	50.030	-4.770	-8.255%	1,455.95万	0.00亿	0.000%
2026-07-17	63.720	57.780	64.930	57.110	-6.620	-10.280%	1,345.30万	0.00亿	0.000%
2026-07-16	68.500	64.400	70.490	63.760	-6.590	-9.283%	1,493.43万	0.00亿	0.000%
2026-07-15	75.190	70.990	78.000	70.790	1.290	1.851%	1,865.25万	0.00亿	0.000%
2026-07-14	71.000	69.700	72.180	66.360	-0.600	-0.853%	1,031.40万	0.00亿	0.000%
2026-07-13	76.500	70.300	78.880	69.800	-7.700	-9.872%	1,399.53万	0.00亿	0.000%
2026-07-10	83.900	78.000	88.770	77.810	-3.900	-4.762%	1,527.28万	0.00亿	0.000%
2026-07-09	76.890	81.900	82.000	75.500	7.250	9.712%	1,302.42万	0.00亿	0.000%
2026-07-08	74.940	74.650	78.690	71.400	-0.140	-0.187%	1,200.18万	0.00亿	0.000%
2026-07-07	76.100	74.790	78.450	73.490	-1.910	-2.490%	1,055.16万	0.00亿	0.000%
2026-07-06	81.930	76.700	82.220	72.000	-3.630	-4.519%	1,687.08万	0.00亿	0.000%
2026-07-03	81.900	80.330	84.880	78.300	-1.350	-1.653%	1,344.43万	0.00亿	0.000%
2026-07-02	80.000	81.680	90.000	77.500	-3.020	-3.566%	1,579.96万	0.00亿	0.000%
2026-07-01	84.210	84.700	89.360	82.380	-1.610	-1.865%	1,757.55万	0.00亿	0.000%
2026-06-30	83.280	86.310	87.300	81.030	2.910	3.489%	1,592.52万	0.00亿	0.000%
2026-06-29	80.110	83.400	85.000	74.500	2.700	3.346%	2,061.89万	0.00亿	0.000%
2026-06-26	81.260	80.700	84.700	79.260	-3.000	-3.584%	1,271.87万	0.00亿	0.000%
2026-06-25	85.000	83.700	86.000	80.260	2.300	2.826%	2,053.72万	0.00亿	0.000%
2026-06-24	73.800	81.400	81.900	72.800	6.750	9.042%	1,941.53万	0.00亿	0.000%
2026-06-23	74.530	74.650	77.770	71.700	-0.840	-1.113%	1,581.56万	0.00亿	0.000%
2026-06-22	78.000	75.490	78.480	72.000	-0.340	-0.448%	1,723.27万	0.00亿	0.000%
2026-06-18	75.000	75.830	77.110	74.600	0.730	0.972%	1,617.51万	0.00亿	0.000%
2026-06-17	70.000	75.100	75.880	69.680	3.500	4.888%	1,632.74万	0.00亿	0.000%
2026-06-16	73.000	71.600	73.650	70.700	0.660	0.930%	1,405.56万	0.00亿	0.000%
2026-06-15	68.050	70.940	71.000	67.300	2.930	4.308%	1,215.16万	0.00亿	0.000%
2026-06-12	71.490	68.010	72.680	66.760	-0.740	-1.076%	1,886.01万	0.00亿	0.000%
2026-06-11	67.000	68.750	68.750	66.260	0.830	1.222%	892.31万	0.00亿	0.000%
2026-06-10	66.100	67.920	68.670	65.500	0.400	0.592%	954.34万	0.00亿	0.000%
2026-06-09	66.930	67.520	68.310	64.800	2.160	3.305%	1,165.60万	0.00亿	0.000%
2026-06-08	64.480	65.360	68.010	64.100	-4.970	-7.067%	1,127.26万	0.00亿	0.000%
2026-06-05	69.950	70.330	73.680	69.670	-2.420	-3.326%	1,340.34万	0.00亿	0.000%
2026-06-04	67.530	72.750	74.720	67.200	3.750	5.435%	1,774.36万	0.00亿	0.000%
2026-06-03	68.180	69.000	71.450	67.460	0.900	1.322%	1,509.39万	0.00亿	0.000%
2026-06-02	71.370	68.100	72.450	67.870	-2.680	-3.786%	1,518.62万	0.00亿	0.000%
2026-06-01	75.440	70.780	76.450	70.160	-5.020	-6.623%	1,509.16万	0.00亿	0.000%
2026-05-29	80.750	75.800	82.120	74.950	-3.430	-4.329%	1,627.09万	0.00亿	0.000%
2026-05-28	75.960	79.230	80.100	74.550	1.140	1.460%	1,689.23万	0.00亿	0.000%
2026-05-27	83.250	78.090	85.830	76.700	-2.260	-2.813%	2,257.38万	0.00亿	0.000%
2026-05-26	84.770	80.350	85.050	77.450	-4.100	-4.855%	2,322.52万	0.00亿	0.000%
2026-05-25	85.950	84.450	86.510	79.220	-3.290	-3.750%	3,032.90万	0.00亿	0.000%
2026-05-22	87.940	87.740	91.350	81.050	3.630	4.316%	3,294.80万	0.00亿	0.000%
2026-05-21	91.930	84.110	93.750	83.950	-4.440	-5.014%	3,303.07万	0.00亿	0.000%
2026-05-20	77.950	88.550	88.550	76.550	14.770	20.019%	3,038.26万	0.00亿	0.000%
2026-05-19	66.250	73.780	76.170	65.520	6.060	8.949%	2,666.85万	0.00亿	0.000%
2026-05-18	65.950	67.720	71.830	64.750	2.270	3.468%	2,168.18万	0.00亿	0.000%
2026-05-15	66.550	65.450	68.520	64.530	-1.500	-2.240%	1,688.85万	0.00亿	0.000%
2026-05-14	69.950	66.950	69.950	66.950	-3.540	-5.022%	1,420.28万	0.00亿	0.000%
2026-05-13	63.950	70.490	71.430	63.950	3.550	5.303%	2,103.75万	0.00亿	0.000%
2026-05-12	67.450	66.940	68.610	64.970	-1.480	-2.163%	1,760.41万	0.00亿	0.000%
2026-05-11	69.950	68.420	72.630	63.550	1.800	2.702%	2,815.34万	0.00亿	0.000%
2026-05-08	58.260	66.620	67.390	57.970	7.390	12.477%	3,039.25万	0.00亿	0.000%
2026-05-07	57.060	59.230	59.950	56.450	1.760	3.062%	2,074.79万	0.00亿	0.000%
2026-05-06	58.050	57.470	62.570	57.260	2.470	4.491%	3,410.38万	0.00亿	0.000%
2026-04-30	49.940	55.000	56.260	49.490	6.820	14.155%	3,424.25万	0.00亿	0.000%
2026-04-29	46.730	48.180	49.550	45.680	1.230	2.620%	1,164.85万	0.00亿	0.000%
2026-04-28	47.650	46.950	47.950	45.940	-1.350	-2.795%	1,125.18万	0.00亿	0.000%
2026-04-27	47.150	48.300	48.610	46.750	1.390	2.963%	905.52万	0.00亿	0.000%
2026-04-24	46.280	46.910	47.530	45.470	0.550	1.186%	826.00万	0.00亿	0.000%
2026-04-23	48.340	46.360	48.790	45.910	-1.440	-3.013%	787.36万	0.00亿	0.000%
2026-04-22	47.130	47.800	48.210	46.750	0.370	0.780%	613.74万	0.00亿	0.000%
2026-04-21	48.070	47.430	48.070	46.710	-0.640	-1.331%	507.76万	0.00亿	0.000%
2026-04-20	48.000	48.070	48.570	47.710	-0.500	-1.029%	731.18万	0.00亿	0.000%
2026-04-17	47.950	48.570	50.060	47.950	0.750	1.568%	933.74万	0.00亿	0.000%
2026-04-16	46.630	47.820	48.850	46.000	1.380	2.972%	970.17万	0.00亿	0.000%
2026-04-15	48.250	46.440	48.280	46.180	-0.960	-2.025%	699.29万	0.00亿	0.000%
2026-04-14	46.420	47.400	48.550	46.100	1.890	4.153%	1,138.72万	0.00亿	0.000%
2026-04-13	43.960	45.510	46.060	43.960	0.000	0.000%	834.39万	0.00亿	0.000%
2026-04-10	47.050	45.130	47.450	44.940	0.000	0.000%	1,269.40万	0.00亿	0.000%
2026-04-09	45.580	46.460	47.060	45.250	0.000	0.000%	712.77万	0.00亿	0.000%
2026-04-08	46.260	46.330	46.430	44.880	0.000	0.000%	1,047.35万	0.00亿	0.000%
2026-04-07	41.730	44.120	46.110	41.650	0.000	0.000%	1,220.30万	0.00亿	0.000%
2026-04-03	42.330	41.190	42.500	41.150	0.000	0.000%	363.63万	0.00亿	0.000%
2026-04-02	43.250	41.990	44.030	41.760	0.000	0.000%	580.56万	0.00亿	0.000%
2026-04-01	42.950	42.990	43.410	42.400	0.000	0.000%	650.12万	0.00亿	0.000%