联赢激光（688518）历史行情

以下为联赢激光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	20.030	19.410	20.180	19.280	-0.690	-3.433%	1,046.43万	0.00亿	0.000%
2026-10-07	20.550	20.100	20.790	19.970	-0.200	-0.985%	731.10万	1.49亿	2.142%
2026-10-06	20.550	20.100	20.790	19.970	-0.200	-0.985%	731.10万	1.49亿	2.142%
2026-10-05	20.550	20.100	20.790	19.970	-0.200	-0.985%	731.10万	1.49亿	2.142%
2026-10-02	20.550	20.100	20.790	19.970	-0.200	-0.985%	731.10万	1.49亿	2.142%
2026-10-01	20.550	20.100	20.790	19.970	-0.200	-0.985%	731.10万	1.49亿	2.142%
2026-09-30	20.550	20.100	20.790	19.970	-0.200	-0.985%	731.10万	0.00亿	0.000%
2026-09-29	20.300	20.300	20.660	20.070	0.050	0.247%	920.95万	0.00亿	0.000%
2026-09-28	21.080	20.250	21.350	19.880	-0.830	-3.937%	1,183.29万	0.00亿	0.000%
2026-09-27	21.380	21.080	21.620	21.030	-0.430	-1.999%	773.53万	1.64亿	2.266%
2026-09-24	21.380	21.080	21.620	21.030	-0.430	-1.999%	773.53万	0.00亿	0.000%
2026-09-23	20.920	21.510	21.890	20.700	0.720	3.463%	1,404.84万	0.00亿	0.000%
2026-09-22	20.990	20.790	21.310	20.680	-0.070	-0.336%	834.12万	0.00亿	0.000%
2026-09-21	21.100	20.860	21.370	20.710	-0.320	-1.511%	1,024.35万	0.00亿	0.000%
2026-09-18	21.140	21.180	21.460	21.040	0.180	0.857%	932.99万	0.00亿	0.000%
2026-09-17	21.270	21.000	21.570	20.930	-0.270	-1.269%	763.77万	0.00亿	0.000%
2026-09-16	20.350	21.270	21.550	20.230	0.900	4.418%	1,221.07万	0.00亿	0.000%
2026-09-15	20.340	20.370	20.890	20.340	-0.170	-0.828%	648.60万	0.00亿	0.000%
2026-09-14	19.720	20.540	20.810	19.550	0.640	3.216%	922.83万	0.00亿	0.000%
2026-09-11	20.000	19.900	20.180	19.480	-0.410	-2.019%	1,038.19万	0.00亿	0.000%
2026-09-10	20.730	20.310	20.790	20.270	-0.380	-1.837%	711.34万	0.00亿	0.000%
2026-09-09	20.630	20.690	21.160	20.550	0.110	0.534%	828.70万	0.00亿	0.000%
2026-09-08	21.140	20.580	21.260	20.500	-0.490	-2.326%	882.60万	0.00亿	0.000%
2026-09-07	21.130	21.070	21.340	20.980	0.080	0.381%	706.87万	0.00亿	0.000%
2026-09-04	21.160	20.990	21.610	20.870	-0.040	-0.190%	1,026.81万	0.00亿	0.000%
2026-09-03	20.700	21.030	21.260	20.440	0.410	1.988%	923.68万	0.00亿	0.000%
2026-09-02	20.540	20.620	20.730	20.200	-0.160	-0.770%	691.94万	0.00亿	0.000%
2026-09-01	21.270	20.780	21.310	20.760	-0.550	-2.579%	1,021.02万	0.00亿	0.000%
2026-08-31	20.920	21.330	21.410	20.820	0.240	1.138%	892.94万	0.00亿	0.000%
2026-08-28	20.610	21.090	21.910	20.550	0.360	1.737%	1,705.60万	0.00亿	0.000%
2026-08-27	20.270	20.730	20.850	20.080	0.440	2.169%	1,392.77万	0.00亿	0.000%
2026-08-26	20.700	20.290	20.920	20.200	0.280	1.399%	1,548.26万	0.00亿	0.000%
2026-08-25	19.720	20.010	20.020	19.320	-0.030	-0.150%	1,071.15万	0.00亿	0.000%
2026-08-24	19.900	20.040	20.400	19.580	0.310	1.571%	1,321.60万	0.00亿	0.000%
2026-08-21	19.250	19.730	19.890	19.000	0.350	1.806%	829.81万	0.00亿	0.000%
2026-08-20	19.470	19.380	19.700	19.140	0.200	1.043%	897.99万	0.00亿	0.000%
2026-08-19	20.320	19.180	20.570	19.100	-1.500	-7.253%	1,407.67万	0.00亿	0.000%
2026-08-18	20.700	20.680	21.230	20.510	-0.090	-0.433%	1,126.06万	0.00亿	0.000%
2026-08-17	20.250	20.770	20.790	20.090	0.530	2.619%	805.56万	0.00亿	0.000%
2026-08-14	19.750	20.240	20.320	19.720	0.550	2.793%	1,085.31万	0.00亿	0.000%
2026-08-13	20.090	19.690	20.370	19.630	-0.200	-1.006%	965.77万	0.00亿	0.000%
2026-08-12	19.490	19.890	19.960	19.490	0.300	1.531%	782.05万	0.00亿	0.000%
2026-08-11	19.910	19.590	20.000	19.590	-0.290	-1.459%	893.75万	0.00亿	0.000%
2026-08-10	20.190	19.880	20.190	19.670	-0.120	-0.600%	927.55万	0.00亿	0.000%
2026-08-07	19.530	20.000	20.100	19.300	0.490	2.512%	1,206.20万	0.00亿	0.000%
2026-08-06	19.520	19.510	19.940	19.250	-0.210	-1.065%	1,116.01万	0.00亿	0.000%
2026-08-05	18.920	19.720	19.970	18.880	0.680	3.571%	1,533.40万	0.00亿	0.000%
2026-08-04	18.620	19.040	19.180	18.470	0.520	2.808%	1,018.33万	0.00亿	0.000%
2026-08-03	18.180	18.520	18.640	18.180	0.140	0.762%	881.00万	0.00亿	0.000%
2026-07-31	18.620	18.380	18.940	18.320	0.320	1.772%	1,485.98万	0.00亿	0.000%
2026-07-30	17.820	18.060	18.290	17.400	0.100	0.557%	1,583.48万	0.00亿	0.000%
2026-07-29	17.600	17.960	18.120	17.090	0.370	2.103%	1,256.62万	0.00亿	0.000%
2026-07-28	17.720	17.590	18.250	17.510	-0.430	-2.386%	903.29万	0.00亿	0.000%
2026-07-27	17.420	18.020	18.180	17.120	0.690	3.982%	1,009.81万	0.00亿	0.000%
2026-07-24	17.740	17.330	17.900	17.220	-0.600	-3.346%	926.15万	0.00亿	0.000%
2026-07-23	17.340	17.930	18.020	17.300	0.530	3.046%	1,262.57万	0.00亿	0.000%
2026-07-22	17.820	17.400	18.240	17.290	-0.720	-3.974%	1,459.15万	0.00亿	0.000%
2026-07-21	17.230	18.120	18.250	16.140	0.960	5.594%	2,139.45万	0.00亿	0.000%
2026-07-20	18.570	17.160	18.650	16.730	-1.220	-6.638%	2,144.89万	0.00亿	0.000%
2026-07-17	19.690	18.380	19.700	18.230	-1.020	-5.258%	1,867.43万	0.00亿	0.000%
2026-07-16	20.330	19.400	20.650	19.210	-1.280	-6.190%	1,731.36万	0.00亿	0.000%
2026-07-15	21.310	20.680	21.630	20.510	-0.460	-2.176%	1,573.22万	0.00亿	0.000%
2026-07-14	21.380	21.140	21.500	20.270	-0.180	-0.844%	1,854.55万	0.00亿	0.000%
2026-07-13	22.990	21.320	23.280	21.290	-2.050	-8.772%	2,057.53万	0.00亿	0.000%
2026-07-10	24.830	23.370	26.020	23.300	-1.640	-6.557%	2,684.48万	0.00亿	0.000%
2026-07-09	25.250	25.010	25.520	23.820	0.000	0.000%	2,098.64万	0.00亿	0.000%
2026-07-08	26.720	25.010	27.100	24.650	-1.690	-6.330%	2,148.63万	0.00亿	0.000%
2026-07-07	27.120	26.700	27.630	26.180	-0.230	-0.854%	1,843.69万	0.00亿	0.000%
2026-07-06	27.600	26.930	28.200	26.010	-0.460	-1.679%	2,405.11万	0.00亿	0.000%
2026-07-03	28.820	27.390	28.870	27.380	-1.310	-4.564%	2,184.60万	0.00亿	0.000%
2026-07-02	29.450	28.700	30.270	28.370	-1.410	-4.683%	2,297.75万	0.00亿	0.000%
2026-07-01	30.850	30.110	31.280	29.720	-0.710	-2.304%	2,725.65万	0.00亿	0.000%
2026-06-30	27.140	30.820	30.880	26.930	3.700	13.643%	4,078.35万	0.00亿	0.000%
2026-06-29	28.480	27.120	29.640	26.300	-1.420	-4.975%	3,329.75万	0.00亿	0.000%
2026-06-26	28.630	28.540	29.790	28.020	-0.460	-1.586%	2,530.50万	0.00亿	0.000%
2026-06-25	28.870	29.000	29.370	27.920	0.440	1.541%	2,386.30万	0.00亿	0.000%
2026-06-24	28.130	28.560	28.760	27.540	-0.160	-0.557%	1,715.10万	0.00亿	0.000%
2026-06-23	28.500	28.720	29.630	27.570	-0.130	-0.451%	2,162.59万	0.00亿	0.000%
2026-06-22	29.420	28.850	30.130	27.720	-0.520	-1.771%	2,499.97万	0.00亿	0.000%
2026-06-18	29.050	29.370	29.740	28.870	0.230	0.789%	1,804.82万	0.00亿	0.000%
2026-06-17	28.340	29.140	29.800	28.250	0.450	1.568%	2,071.12万	0.00亿	0.000%
2026-06-16	27.700	28.690	29.380	27.610	1.070	3.874%	2,066.56万	0.00亿	0.000%
2026-06-15	25.420	27.620	27.710	25.170	2.420	9.603%	2,593.46万	0.00亿	0.000%
2026-06-12	26.190	25.200	26.920	25.000	-0.540	-2.098%	2,083.32万	0.00亿	0.000%
2026-06-11	25.620	25.740	26.580	25.220	-0.150	-0.579%	1,652.36万	0.00亿	0.000%
2026-06-10	26.420	25.890	26.800	25.350	-0.930	-3.468%	1,660.30万	0.00亿	0.000%
2026-06-09	25.980	26.820	27.280	25.480	1.240	4.848%	2,034.34万	0.00亿	0.000%
2026-06-08	25.260	25.580	26.840	25.230	-1.160	-4.338%	1,884.21万	0.00亿	0.000%
2026-06-05	25.950	26.740	28.190	24.580	0.720	2.767%	2,828.78万	0.00亿	0.000%
2026-06-04	25.180	26.020	26.320	24.980	0.170	0.658%	1,695.28万	0.00亿	0.000%
2026-06-03	25.520	25.850	26.880	25.330	0.400	1.572%	2,085.96万	0.00亿	0.000%
2026-06-02	25.870	25.450	26.110	24.790	-0.400	-1.547%	2,209.78万	0.00亿	0.000%
2026-06-01	27.270	25.850	27.770	25.770	-1.580	-5.760%	2,009.25万	0.00亿	0.000%
2026-05-29	30.450	27.430	30.540	27.160	-3.000	-9.859%	3,172.44万	0.00亿	0.000%
2026-05-28	30.070	30.430	30.770	29.370	-0.040	-0.131%	2,320.18万	0.00亿	0.000%
2026-05-27	30.880	30.470	32.150	29.920	0.020	0.066%	2,590.20万	0.00亿	0.000%
2026-05-26	32.100	30.450	32.100	29.480	-1.890	-5.844%	3,256.65万	0.00亿	0.000%
2026-05-25	31.270	32.340	33.350	30.370	1.360	4.390%	3,164.25万	0.00亿	0.000%
2026-05-22	29.720	30.980	31.230	29.520	1.540	5.231%	2,267.69万	0.00亿	0.000%
2026-05-21	30.870	29.440	32.180	29.170	-0.820	-2.710%	2,746.64万	0.00亿	0.000%
2026-05-20	29.910	30.260	30.950	29.770	0.090	0.298%	1,736.55万	0.00亿	0.000%
2026-05-19	28.940	30.170	30.240	27.890	1.230	4.250%	2,201.94万	0.00亿	0.000%
2026-05-18	28.220	28.940	29.410	28.020	0.520	1.830%	1,535.06万	0.00亿	0.000%
2026-05-15	29.080	28.420	29.820	28.110	-0.690	-2.370%	2,120.15万	0.00亿	0.000%
2026-05-14	29.440	29.110	29.950	28.160	-0.250	-0.851%	2,242.46万	0.00亿	0.000%
2026-05-13	29.270	29.360	29.560	28.830	0.140	0.479%	1,321.18万	0.00亿	0.000%
2026-05-12	29.430	29.220	29.850	28.760	-0.260	-0.882%	1,599.52万	0.00亿	0.000%
2026-05-11	28.470	29.480	29.700	28.350	1.010	3.548%	1,981.69万	0.00亿	0.000%
2026-05-08	28.670	28.470	29.010	28.140	-0.340	-1.180%	1,445.49万	0.00亿	0.000%
2026-05-07	28.270	28.810	29.160	28.110	0.560	1.982%	1,724.88万	0.00亿	0.000%
2026-05-06	29.070	28.250	29.330	28.090	-0.180	-0.633%	2,088.85万	0.00亿	0.000%
2026-04-30	27.120	28.430	28.900	27.110	1.830	6.880%	2,790.30万	0.00亿	0.000%
2026-04-29	26.360	26.600	27.350	25.850	-0.070	-0.262%	1,612.08万	0.00亿	0.000%
2026-04-28	27.830	26.670	27.830	26.420	-1.270	-4.545%	1,489.15万	0.00亿	0.000%
2026-04-27	27.480	27.940	28.570	27.260	0.460	1.674%	1,327.01万	0.00亿	0.000%
2026-04-24	27.620	27.480	28.100	27.050	-0.580	-2.067%	1,471.16万	0.00亿	0.000%
2026-04-23	29.740	28.060	29.770	27.780	-1.670	-5.617%	1,701.64万	0.00亿	0.000%
2026-04-22	28.880	29.730	30.240	28.650	0.830	2.872%	1,777.54万	0.00亿	0.000%
2026-04-21	30.030	28.900	30.340	28.760	-1.470	-4.840%	2,461.90万	0.00亿	0.000%
2026-04-20	28.280	30.370	31.860	27.470	1.990	7.012%	3,179.86万	0.00亿	0.000%
2026-04-17	26.600	28.380	28.570	26.600	1.800	6.772%	1,781.29万	0.00亿	0.000%
2026-04-16	25.970	26.580	26.840	25.730	0.850	3.304%	991.65万	0.00亿	0.000%
2026-04-15	26.100	25.730	26.440	25.610	-0.420	-1.606%	841.46万	0.00亿	0.000%
2026-04-14	25.700	26.150	26.160	25.550	0.650	2.549%	869.74万	0.00亿	0.000%
2026-04-13	25.170	25.500	26.170	25.170	0.000	0.000%	1,027.77万	0.00亿	0.000%
2026-04-10	25.370	25.440	26.150	25.270	0.000	0.000%	1,089.49万	0.00亿	0.000%
2026-04-09	25.250	25.050	25.570	24.880	0.000	0.000%	926.38万	0.00亿	0.000%
2026-04-08	25.240	25.570	25.620	24.490	0.000	0.000%	947.41万	0.00亿	0.000%
2026-04-07	24.720	24.380	25.240	24.270	0.000	0.000%	887.11万	0.00亿	0.000%
2026-04-03	23.520	24.890	25.140	23.300	0.000	0.000%	1,422.10万	0.00亿	0.000%
2026-04-02	24.320	23.520	24.350	23.190	0.000	0.000%	614.63万	0.00亿	0.000%
2026-04-01	24.070	24.320	24.630	23.850	0.000	0.000%	757.96万	0.00亿	0.000%