联讯仪器（688808）历史行情

以下为联讯仪器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	1500.000	1546.630	1566.990	1489.620	50.630	3.384%	147.13万	22.59亿	5.152%
2026-10-01	1500.000	1546.630	1566.990	1489.620	50.630	3.384%	147.13万	22.59亿	5.152%
2026-09-30	1500.000	1546.630	1566.990	1489.620	50.630	3.384%	147.13万	0.00亿	0.000%
2026-09-29	1461.000	1496.000	1528.000	1438.020	26.412	1.797%	109.20万	0.00亿	0.000%
2026-09-28	1493.926	1469.588	1516.892	1435.811	-37.851	-2.511%	65.49万	0.00亿	0.000%
2026-09-27	2274.600	2231.010	2279.870	2231.010	-49.010	-2.150%	47.53万	10.69亿	2.463%
2026-09-24	1536.892	1507.439	1540.453	1507.439	-33.115	-2.150%	47.53万	0.00亿	0.000%
2026-09-23	1567.568	1540.554	1576.351	1533.784	-24.311	-1.554%	70.33万	0.00亿	0.000%
2026-09-22	1580.473	1564.865	1618.615	1554.149	-15.608	-0.988%	76.33万	0.00亿	0.000%
2026-09-21	1674.324	1580.473	1675.676	1540.541	-87.095	-5.223%	118.22万	0.00亿	0.000%
2026-09-18	1635.135	1667.568	1674.324	1594.730	65.541	4.091%	93.99万	0.00亿	0.000%
2026-09-17	1554.054	1602.027	1635.135	1547.318	32.513	2.072%	93.82万	0.00亿	0.000%
2026-09-16	1559.460	1569.514	1601.351	1535.730	10.190	0.653%	100.82万	0.00亿	0.000%
2026-09-15	1628.378	1559.324	1631.757	1549.324	-70.392	-4.319%	95.06万	0.00亿	0.000%
2026-09-14	1635.135	1629.716	1685.811	1600.000	-32.358	-1.947%	71.13万	0.00亿	0.000%
2026-09-11	1621.622	1662.074	1702.635	1608.108	16.128	0.980%	86.26万	0.00亿	0.000%
2026-09-10	1635.135	1645.946	1668.230	1608.831	-23.649	-1.416%	69.44万	0.00亿	0.000%
2026-09-09	1810.493	1669.595	1810.493	1621.622	-122.973	-6.860%	116.40万	0.00亿	0.000%
2026-09-08	1783.784	1792.568	1846.622	1729.737	-2.635	-0.147%	90.76万	0.00亿	0.000%
2026-09-07	1667.568	1795.203	1824.324	1667.568	129.662	7.785%	107.95万	0.00亿	0.000%
2026-09-04	1689.189	1665.541	1741.210	1614.865	-42.567	-2.492%	89.24万	0.00亿	0.000%
2026-09-03	1620.946	1708.108	1732.432	1567.568	86.621	5.342%	104.42万	0.00亿	0.000%
2026-09-02	1608.108	1621.487	1701.351	1587.838	0.541	0.033%	92.04万	0.00亿	0.000%
2026-09-01	1652.027	1620.946	1676.135	1609.493	-29.027	-1.759%	51.46万	0.00亿	0.000%
2026-08-31	1489.865	1649.973	1659.460	1472.973	110.095	7.150%	99.95万	0.00亿	0.000%
2026-08-28	1554.041	1539.878	1598.622	1486.824	-27.014	-1.724%	95.96万	0.00亿	0.000%
2026-08-27	1621.601	1566.892	1638.514	1517.568	40.541	2.656%	101.34万	0.00亿	0.000%
2026-08-26	1499.324	1526.351	1536.784	1434.460	33.783	2.263%	67.80万	0.00亿	0.000%
2026-08-25	1491.892	1492.568	1543.108	1469.595	-38.506	-2.515%	57.57万	0.00亿	0.000%
2026-08-24	1554.122	1531.074	1567.568	1478.378	-37.994	-2.421%	78.48万	0.00亿	0.000%
2026-08-21	1553.378	1569.068	1614.797	1522.189	5.548	0.355%	78.85万	0.00亿	0.000%
2026-08-20	1540.541	1563.520	1655.405	1464.108	62.831	4.187%	113.66万	0.00亿	0.000%
2026-08-19	1520.270	1500.689	1612.838	1486.487	-102.014	-6.365%	111.87万	0.00亿	0.000%
2026-08-18	1567.568	1602.703	1685.730	1558.919	79.054	5.188%	125.02万	0.00亿	0.000%
2026-08-17	1509.074	1523.649	1552.703	1456.034	22.987	1.532%	84.23万	0.00亿	0.000%
2026-08-14	1537.162	1500.662	1537.162	1472.973	6.067	0.406%	51.28万	0.00亿	0.000%
2026-08-13	1554.054	1494.595	1568.912	1493.243	-24.324	-1.601%	82.66万	0.00亿	0.000%
2026-08-12	1385.135	1518.919	1527.027	1385.135	125.655	9.019%	104.76万	0.00亿	0.000%
2026-08-11	1418.851	1393.264	1431.074	1365.541	-52.006	-3.598%	82.82万	0.00亿	0.000%
2026-08-10	1479.054	1445.270	1496.615	1385.135	-54.730	-3.649%	111.99万	0.00亿	0.000%
2026-08-07	1407.230	1500.000	1551.351	1407.230	84.453	5.966%	142.25万	0.00亿	0.000%
2026-08-06	1344.595	1415.547	1451.777	1317.635	10.817	0.770%	140.93万	0.00亿	0.000%
2026-08-05	1272.824	1404.730	1418.919	1219.595	87.973	6.681%	235.85万	0.00亿	0.000%
2026-08-04	1134.453	1316.757	1316.757	1128.378	219.460	20.000%	222.97万	0.00亿	0.000%
2026-08-03	1074.324	1097.297	1162.095	1074.311	-10.811	-0.976%	117.59万	0.00亿	0.000%
2026-07-31	1216.216	1108.108	1222.973	1101.899	70.270	6.771%	193.63万	0.00亿	0.000%
2026-07-30	1179.595	1037.838	1193.243	987.230	-170.365	-14.101%	258.15万	0.00亿	0.000%
2026-07-29	1225.338	1208.203	1262.554	1138.514	-41.797	-3.344%	171.62万	0.00亿	0.000%
2026-07-28	1376.466	1250.000	1412.162	1172.331	-203.568	-14.005%	199.69万	0.00亿	0.000%
2026-07-27	1283.784	1453.568	1486.480	1267.237	132.622	10.040%	148.03万	0.00亿	0.000%
2026-07-24	1283.784	1320.946	1376.872	1250.338	11.486	0.877%	116.98万	0.00亿	0.000%
2026-07-23	1333.108	1309.460	1357.432	1263.514	33.730	2.644%	123.20万	0.00亿	0.000%
2026-07-22	1337.162	1275.730	1383.784	1243.243	-70.925	-5.267%	136.85万	0.00亿	0.000%
2026-07-21	1189.189	1346.655	1351.338	1096.703	193.952	16.826%	186.55万	0.00亿	0.000%
2026-07-20	1128.385	1152.703	1249.324	1085.858	80.798	7.538%	214.45万	0.00亿	0.000%
2026-07-17	1336.784	1071.905	1351.216	1071.892	-267.960	-19.999%	225.75万	0.00亿	0.000%
2026-07-16	1351.331	1339.865	1421.169	1287.338	-56.770	-4.065%	107.88万	0.00亿	0.000%
2026-07-15	1445.946	1396.635	1478.973	1364.865	-25.176	-1.771%	100.03万	0.00亿	0.000%
2026-07-14	1310.811	1421.811	1438.095	1286.858	114.385	8.749%	118.48万	0.00亿	0.000%
2026-07-13	1371.581	1307.426	1443.162	1271.020	-101.331	-7.193%	186.93万	0.00亿	0.000%
2026-07-10	1540.541	1408.757	1611.487	1408.757	-113.946	-7.483%	116.87万	0.00亿	0.000%
2026-07-09	1472.966	1522.703	1545.946	1435.824	81.493	5.654%	128.33万	0.00亿	0.000%
2026-07-08	1493.243	1441.210	1537.162	1418.919	-45.277	-3.046%	102.44万	0.00亿	0.000%
2026-07-07	1472.973	1486.487	1540.541	1466.811	-15.540	-1.035%	94.22万	0.00亿	0.000%
2026-07-06	1523.649	1502.027	1606.750	1460.811	-31.757	-2.071%	112.86万	0.00亿	0.000%
2026-07-03	1439.027	1533.784	1564.189	1363.520	94.595	6.573%	192.40万	0.00亿	0.000%
2026-07-02	1452.703	1439.189	1504.074	1391.838	-77.703	-5.123%	101.12万	0.00亿	0.000%
2026-07-01	1554.054	1516.892	1579.730	1473.297	-52.250	-3.330%	148.78万	0.00亿	0.000%
2026-06-30	1591.216	1569.142	1643.919	1532.432	-18.696	-1.177%	151.33万	0.00亿	0.000%
2026-06-29	1567.568	1587.838	1641.885	1500.000	33.784	2.174%	131.22万	0.00亿	0.000%
2026-06-26	1858.108	1554.054	1858.108	1545.946	-270.270	-14.815%	225.65万	0.00亿	0.000%
2026-06-25	1783.784	1824.324	1876.872	1763.514	77.006	4.407%	104.76万	0.00亿	0.000%
2026-06-24	1594.588	1747.318	1775.676	1577.703	152.723	9.578%	127.79万	0.00亿	0.000%
2026-06-23	1688.514	1594.595	1688.514	1577.250	-83.783	-4.992%	101.08万	0.00亿	0.000%
2026-06-22	1594.588	1678.378	1708.750	1594.588	75.000	4.678%	110.41万	0.00亿	0.000%
2026-06-18	1598.649	1603.378	1674.324	1547.297	38.513	2.461%	127.93万	0.00亿	0.000%
2026-06-17	1478.973	1564.865	1607.216	1432.432	97.973	6.679%	162.69万	0.00亿	0.000%
2026-06-16	1432.432	1466.892	1506.074	1404.054	-10.000	-0.677%	162.66万	0.00亿	0.000%
2026-06-15	1427.203	1476.892	1478.973	1335.135	72.162	5.137%	189.65万	0.00亿	0.000%
2026-06-12	1541.892	1404.730	1546.541	1365.541	-83.108	-5.586%	193.18万	0.00亿	0.000%
2026-06-11	1456.757	1487.838	1567.568	1420.250	22.973	1.568%	169.86万	0.00亿	0.000%
2026-06-10	1520.270	1464.865	1540.541	1439.189	-88.622	-5.705%	168.90万	0.00亿	0.000%
2026-06-09	1587.838	1553.487	1587.838	1486.487	2.811	0.181%	167.11万	0.00亿	0.000%
2026-06-08	1378.378	1550.676	1553.108	1352.182	101.352	6.993%	193.69万	0.00亿	0.000%
2026-06-05	1405.405	1449.324	1569.615	1373.811	16.898	1.180%	180.95万	0.00亿	0.000%
2026-06-04	1308.108	1432.426	1456.081	1305.405	78.372	5.788%	146.95万	0.00亿	0.000%
2026-06-03	1260.628	1354.054	1410.811	1260.628	97.297	7.742%	197.10万	0.00亿	0.000%
2026-06-02	1122.527	1256.757	1280.405	1110.122	156.237	14.197%	221.86万	0.00亿	0.000%
2026-06-01	1135.811	1100.520	1170.270	1061.608	-61.608	-5.301%	222.28万	0.00亿	0.000%
2026-05-29	1277.027	1162.128	1297.230	1148.628	-96.332	-7.655%	199.79万	0.00亿	0.000%
2026-05-28	1193.919	1258.460	1282.432	1127.027	64.359	5.390%	175.45万	0.00亿	0.000%
2026-05-27	1202.230	1194.101	1228.378	1164.189	-8.115	-0.675%	152.32万	0.00亿	0.000%
2026-05-26	1186.487	1202.216	1250.000	1143.919	-23.108	-1.886%	195.23万	0.00亿	0.000%
2026-05-25	1157.432	1225.324	1283.027	1141.203	39.513	3.332%	289.55万	0.00亿	0.000%
2026-05-22	1067.568	1185.811	1185.811	1027.027	152.027	14.706%	246.32万	0.00亿	0.000%
2026-05-21	1067.568	1033.784	1135.135	1014.189	-30.405	-2.857%	298.85万	0.00亿	0.000%
2026-05-20	945.270	1064.189	1070.946	939.865	118.270	12.503%	383.59万	0.00亿	0.000%
2026-05-19	861.487	945.919	966.642	816.811	37.142	4.087%	468.47万	0.00亿	0.000%
2026-05-18	796.622	908.777	919.595	796.622	118.236	14.956%	376.29万	0.00亿	0.000%
2026-05-15	760.135	790.541	840.541	709.534	50.629	6.843%	388.16万	0.00亿	0.000%
2026-05-14	763.514	739.912	799.324	732.453	-31.034	-4.025%	310.06万	0.00亿	0.000%
2026-05-13	743.919	770.946	797.297	728.378	16.216	2.149%	333.18万	0.00亿	0.000%
2026-05-12	793.919	754.730	802.142	736.487	-39.865	-5.017%	312.62万	0.00亿	0.000%
2026-05-11	790.541	794.595	820.946	750.676	25.000	3.248%	305.02万	0.00亿	0.000%
2026-05-08	729.054	769.595	793.216	705.412	6.081	0.796%	365.26万	0.00亿	0.000%
2026-05-07	675.696	763.514	788.284	670.946	75.676	11.002%	483.59万	0.00亿	0.000%
2026-05-06	687.838	687.838	711.487	660.811	-10.358	-1.484%	478.70万	0.00亿	0.000%
2026-04-30	615.541	698.196	716.216	615.541	71.169	11.350%	488.72万	0.00亿	0.000%
2026-04-29	575.000	627.027	635.135	557.432	42.574	7.284%	547.81万	0.00亿	0.000%
2026-04-28	587.757	584.453	601.351	564.865	-10.142	-1.706%	439.39万	0.00亿	0.000%
2026-04-27	554.054	594.595	608.108	547.311	54.730	10.138%	725.94万	0.00亿	0.000%
2026-04-24	497.919	539.865	581.000	465.534	0.000	0.000%	1,517.85万	0.00亿	0.000%