立昂技术(300603)股票行情
立昂技术(300603)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 11.89 | 11.93 | -0.01 | -0.08% | 11.88 | 12.30 | 161271 | 19509.91 | 4.35% | 18.00 |
| 2025-03-27 | 12.22 | 11.94 | -0.28 | -2.29% | 11.90 | 12.28 | 171507 | 20651.92 | 4.63% | 1.00 |
| 2025-03-26 | 12.13 | 12.22 | 0.00 | 0.00% | 11.95 | 12.42 | 215113 | 26258.19 | 5.81% | 1.00 |
| 2025-03-25 | 12.78 | 12.22 | -0.55 | -4.31% | 12.16 | 12.79 | 239573 | 29668.80 | 6.47% | 12.00 |
| 2025-03-24 | 13.20 | 12.77 | -0.55 | -4.13% | 12.37 | 13.39 | 331914 | 42664.59 | 8.96% | 14.00 |
| 2025-03-21 | 13.95 | 13.32 | -0.98 | -6.85% | 13.32 | 14.01 | 445442 | 60586.71 | 12.02% | 12.00 |
| 2025-03-20 | 14.48 | 14.30 | -0.54 | -3.64% | 14.00 | 15.13 | 624887 | 90725.08 | 16.87% | 54.00 |
| 2025-03-19 | 14.22 | 14.84 | 0.42 | 2.91% | 14.21 | 15.15 | 592382 | 87475.45 | 15.99% | 6.00 |
| 2025-03-18 | 14.45 | 14.42 | -0.07 | -0.48% | 14.25 | 14.99 | 469187 | 68597.77 | 12.66% | 27.00 |
| 2025-03-17 | 14.61 | 14.49 | -0.25 | -1.70% | 14.19 | 14.99 | 469153 | 68179.84 | 12.66% | 98.00 |
| 2025-03-14 | 14.24 | 14.74 | 0.01 | 0.07% | 13.94 | 14.93 | 628515 | 91150.07 | 16.97% | 15.00 |
| 2025-03-13 | 14.30 | 14.73 | 0.41 | 2.86% | 14.05 | 14.78 | 666420 | 96442.53 | 17.99% | 102.00 |
| 2025-03-12 | 14.18 | 14.32 | 0.44 | 3.17% | 14.03 | 14.66 | 665421 | 96060.48 | 17.96% | 10.00 |
| 2025-03-11 | 13.01 | 13.88 | 0.58 | 4.36% | 12.90 | 13.88 | 399633 | 54101.20 | 10.79% | 1.00 |
| 2025-03-10 | 13.57 | 13.30 | -0.46 | -3.34% | 13.12 | 13.70 | 318924 | 42509.62 | 8.61% | 1.00 |
| 2025-03-07 | 13.80 | 13.76 | -0.28 | -1.99% | 13.56 | 14.34 | 464220 | 64574.58 | 12.53% | 10.00 |
| 2025-03-06 | 13.67 | 14.04 | 0.62 | 4.62% | 13.53 | 14.14 | 470822 | 65180.65 | 12.71% | 3.00 |
| 2025-03-05 | 13.18 | 13.42 | 0.32 | 2.44% | 13.11 | 13.65 | 348058 | 46627.38 | 9.40% | 7.00 |
| 2025-03-04 | 12.57 | 13.10 | 0.25 | 1.95% | 12.45 | 13.19 | 263949 | 34022.72 | 7.12% | 0.00 |
| 2025-03-03 | 13.10 | 12.85 | -0.24 | -1.83% | 12.62 | 13.35 | 417264 | 54219.53 | 11.26% | 5.00 |
| 2025-02-28 | 14.00 | 13.09 | -1.37 | -9.47% | 13.03 | 14.23 | 572773 | 77504.55 | 15.46% | 18.00 |
| 2025-02-27 | 15.00 | 14.46 | -0.42 | -2.82% | 14.34 | 15.20 | 570980 | 83344.32 | 15.41% | 0.00 |
| 2025-02-26 | 14.00 | 14.88 | 1.08 | 7.83% | 13.68 | 14.88 | 759016 | 109431.02 | 20.49% | 66.00 |
| 2025-02-25 | 13.60 | 13.80 | -0.54 | -3.77% | 13.45 | 14.17 | 601894 | 82864.91 | 16.25% | 6.00 |
| 2025-02-24 | 14.10 | 14.34 | 0.14 | 0.99% | 14.01 | 14.99 | 740313 | 107172.55 | 19.98% | 149.00 |
| 2025-02-21 | 14.60 | 14.20 | -0.15 | -1.05% | 14.12 | 15.95 | 1141070 | 170977.39 | 30.80% | 495.00 |
| 2025-02-20 | 13.41 | 14.35 | 0.95 | 7.09% | 13.27 | 14.35 | 804282 | 111348.63 | 21.71% | 51.00 |
| 2025-02-19 | 13.08 | 13.40 | 0.40 | 3.08% | 12.92 | 13.48 | 519203 | 68874.64 | 14.01% | 5.00 |
| 2025-02-18 | 13.61 | 13.00 | -1.14 | -8.06% | 12.93 | 13.80 | 772887 | 103059.91 | 20.86% | 35.00 |
| 2025-02-17 | 14.50 | 14.14 | -0.36 | -2.48% | 13.96 | 15.78 | 1013238 | 147611.86 | 27.35% | 107.00 |
| 2025-02-14 | 13.55 | 14.50 | 0.71 | 5.15% | 13.50 | 15.00 | 1096541 | 158238.38 | 29.60% | 124.00 |
| 2025-02-13 | 13.66 | 13.79 | -0.12 | -0.86% | 13.16 | 14.50 | 931680 | 127820.69 | 25.15% | 14.00 |
| 2025-02-12 | 12.95 | 13.91 | 0.56 | 4.19% | 12.95 | 14.20 | 984227 | 135033.61 | 26.57% | 40.00 |
| 2025-02-11 | 13.00 | 13.35 | 0.01 | 0.07% | 12.58 | 14.60 | 1388476 | 184068.14 | 37.48% | 38.00 |
| 2025-02-10 | 11.42 | 13.34 | 2.22 | 19.96% | 11.20 | 13.34 | 1142618 | 145227.23 | 30.84% | 0.00 |
| 2025-02-07 | 10.52 | 11.12 | 0.49 | 4.61% | 10.52 | 11.17 | 469562 | 51344.42 | 12.67% | 15.00 |
| 2025-02-06 | 10.40 | 10.63 | 0.06 | 0.57% | 10.26 | 10.63 | 304375 | 31956.21 | 8.22% | 0.00 |
| 2025-02-05 | 10.50 | 10.57 | 0.55 | 5.49% | 10.11 | 10.59 | 320815 | 33246.82 | 8.66% | 0.00 |
| 2025-01-27 | 10.05 | 10.02 | 0.02 | 0.20% | 9.62 | 10.35 | 264265 | 26227.46 | 7.34% | 17.00 |
| 2025-01-24 | 9.65 | 10.00 | 0.32 | 3.31% | 9.65 | 10.03 | 207242 | 20564.07 | 5.76% | 1.00 |
| 2025-01-23 | 10.10 | 9.68 | -0.21 | -2.12% | 9.68 | 10.27 | 233338 | 23320.12 | 6.48% | 95.00 |
| 2025-01-22 | 9.80 | 9.89 | -0.05 | -0.50% | 9.74 | 10.21 | 245403 | 24492.10 | 6.82% | 0.00 |
| 2025-01-21 | 10.07 | 9.94 | -0.04 | -0.40% | 9.72 | 10.30 | 309564 | 30806.61 | 8.60% | 8.00 |
| 2025-01-20 | 9.37 | 9.98 | 0.67 | 7.20% | 9.32 | 11.17 | 500934 | 51223.18 | 13.92% | 94.00 |
| 2025-01-17 | 9.28 | 9.31 | 0.04 | 0.43% | 9.17 | 9.54 | 161789 | 15108.42 | 4.50% | 1.00 |
| 2025-01-16 | 9.28 | 9.27 | 0.09 | 0.98% | 9.15 | 9.50 | 155396 | 14484.28 | 4.32% | 0.00 |
| 2025-01-15 | 9.22 | 9.18 | -0.08 | -0.86% | 9.10 | 9.36 | 134644 | 12399.10 | 3.74% | 0.00 |
| 2025-01-14 | 8.70 | 9.26 | 0.59 | 6.81% | 8.70 | 9.26 | 211796 | 19232.64 | 5.89% | 15.00 |
| 2025-01-13 | 8.45 | 8.67 | 0.06 | 0.70% | 8.19 | 8.69 | 142418 | 12066.32 | 3.96% | 0.00 |
| 2025-01-10 | 9.15 | 8.61 | -0.54 | -5.90% | 8.61 | 9.21 | 216524 | 19226.64 | 6.02% | 0.00 |
| 2025-01-09 | 9.08 | 9.15 | 0.01 | 0.11% | 9.06 | 9.38 | 173965 | 16075.24 | 4.83% | 12.00 |
| 2025-01-08 | 9.38 | 9.14 | -0.27 | -2.87% | 8.80 | 9.45 | 208329 | 19035.83 | 5.79% | 0.00 |
| 2025-01-07 | 9.18 | 9.41 | 0.30 | 3.29% | 9.13 | 9.41 | 161042 | 14941.90 | 4.48% | 0.00 |
| 2025-01-06 | 9.20 | 9.11 | -0.25 | -2.67% | 8.93 | 9.50 | 173500 | 15952.17 | 4.82% | 1.00 |
| 2025-01-03 | 10.48 | 9.36 | -1.15 | -10.94% | 9.26 | 10.49 | 376548 | 36452.32 | 10.46% | 13.00 |
| 2025-01-02 | 11.10 | 10.51 | -0.63 | -5.66% | 10.22 | 11.10 | 383857 | 40663.87 | 10.67% | 37.00 |
| 2024-12-31 | 11.45 | 11.14 | -0.24 | -2.11% | 11.12 | 11.80 | 498245 | 57299.39 | 13.85% | 3.00 |
| 2024-12-30 | 11.19 | 11.38 | 0.41 | 3.74% | 10.91 | 11.47 | 404048 | 45569.83 | 11.23% | 11.00 |
| 2024-12-27 | 11.17 | 10.97 | -0.30 | -2.66% | 10.91 | 11.49 | 365051 | 40793.64 | 10.14% | 6.00 |
| 2024-12-26 | 10.67 | 11.27 | 0.70 | 6.62% | 10.66 | 11.30 | 348770 | 38611.02 | 9.69% | 20.00 |
| 2024-12-25 | 10.70 | 10.57 | -0.32 | -2.94% | 10.24 | 11.06 | 285616 | 30215.19 | 7.94% | 13.00 |
| 2024-12-24 | 11.25 | 10.89 | -0.30 | -2.68% | 10.63 | 11.41 | 324131 | 35498.20 | 9.01% | 23.00 |
| 2024-12-23 | 11.46 | 11.19 | -0.26 | -2.27% | 10.88 | 11.65 | 419686 | 47085.34 | 11.66% | 2.00 |
| 2024-12-20 | 11.15 | 11.45 | 0.01 | 0.09% | 11.10 | 11.62 | 456284 | 51945.05 | 12.68% | 6.00 |
| 2024-12-19 | 10.30 | 11.44 | 0.90 | 8.54% | 10.30 | 11.62 | 575339 | 64313.43 | 15.99% | 27.00 |
| 2024-12-18 | 10.44 | 10.54 | 0.22 | 2.13% | 10.05 | 10.75 | 255565 | 26723.59 | 7.10% | 0.00 |
| 2024-12-17 | 10.98 | 10.32 | -0.82 | -7.36% | 10.30 | 11.06 | 330996 | 34918.72 | 9.20% | 2.00 |
| 2024-12-16 | 11.57 | 11.14 | -0.12 | -1.07% | 10.98 | 11.70 | 406016 | 46182.38 | 11.28% | 4.00 |
| 2024-12-13 | 11.03 | 11.26 | 0.05 | 0.45% | 11.03 | 11.81 | 508690 | 58494.89 | 14.14% | 3.00 |
| 2024-12-12 | 11.37 | 11.21 | -0.06 | -0.53% | 11.12 | 11.92 | 595981 | 68162.86 | 16.56% | 11.00 |
| 2024-12-11 | 10.65 | 11.27 | 0.46 | 4.26% | 10.59 | 11.38 | 526860 | 58251.43 | 14.64% | 2.00 |
| 2024-12-10 | 10.72 | 10.81 | 0.40 | 3.84% | 10.47 | 11.20 | 439279 | 47531.63 | 12.21% | 39.00 |
| 2024-12-09 | 10.65 | 10.41 | -0.31 | -2.89% | 10.32 | 10.79 | 201071 | 21157.13 | 5.59% | 4.00 |
| 2024-12-06 | 10.51 | 10.72 | 0.28 | 2.68% | 10.30 | 10.75 | 285763 | 30270.23 | 7.94% | 85.00 |
| 2024-12-05 | 10.26 | 10.44 | 0.11 | 1.06% | 10.24 | 10.55 | 166586 | 17399.92 | 4.63% | 0.00 |
| 2024-12-04 | 10.43 | 10.33 | -0.16 | -1.53% | 10.15 | 10.50 | 185730 | 19173.61 | 5.16% | 0.00 |
| 2024-12-03 | 10.55 | 10.49 | -0.09 | -0.85% | 10.30 | 10.66 | 204480 | 21412.76 | 5.68% | 6.00 |
| 2024-12-02 | 10.56 | 10.58 | 0.02 | 0.19% | 10.37 | 10.62 | 253567 | 26699.50 | 7.05% | 15.00 |
| 2024-11-29 | 10.40 | 10.56 | 0.09 | 0.86% | 10.18 | 10.56 | 276361 | 28819.11 | 7.68% | 67.00 |
| 2024-11-28 | 10.33 | 10.47 | 0.14 | 1.36% | 10.24 | 10.79 | 321591 | 33707.55 | 8.94% | 11.00 |
深证大盘股票行情在线 K线走势图
