长联科技(301618)股票行情 长联科技股票行情 301618股票行情_爱股网
长联科技(301618)股票行情
长联科技(301618)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 |
|---|
| 2025-10-27 | 57.50 | 58.04 | 0.45 | 0.78% | 57.48 | 58.47 | 6110 | 3538.80 | 1.84% | 0.00 |
| 2025-10-24 | 57.75 | 57.59 | 0.08 | 0.14% | 57.33 | 58.40 | 5838 | 3364.62 | 1.76% | 0.00 |
| 2025-10-23 | 57.52 | 57.51 | 0.27 | 0.47% | 56.65 | 57.60 | 5048 | 2886.27 | 1.52% | 0.00 |
| 2025-10-22 | 57.30 | 57.24 | -0.21 | -0.37% | 57.05 | 57.80 | 5215 | 2995.83 | 1.57% | 0.00 |
| 2025-10-21 | 57.54 | 57.45 | -0.13 | -0.23% | 56.82 | 57.58 | 5069 | 2900.88 | 1.53% | 0.00 |
| 2025-10-20 | 56.80 | 57.58 | 0.90 | 1.59% | 56.77 | 58.21 | 6762 | 3889.11 | 2.04% | 0.00 |
| 2025-10-17 | 57.47 | 56.68 | -1.04 | -1.80% | 56.30 | 57.73 | 6197 | 3527.96 | 1.87% | 0.00 |
| 2025-10-16 | 58.58 | 57.82 | -1.18 | -2.00% | 57.60 | 59.11 | 7795 | 4522.10 | 2.35% | 0.00 |
| 2025-10-15 | 58.71 | 59.00 | -0.13 | -0.22% | 58.14 | 59.92 | 9311 | 5491.19 | 2.81% | 0.00 |
| 2025-10-14 | 57.25 | 59.13 | 1.88 | 3.28% | 57.25 | 60.99 | 17230 | 10199.21 | 5.20% | 0.00 |
| 2025-10-13 | 57.00 | 57.25 | -1.32 | -2.25% | 55.90 | 57.57 | 7670 | 4377.97 | 2.31% | 0.00 |
| 2025-10-10 | 56.80 | 58.57 | 1.74 | 3.06% | 56.45 | 59.58 | 13130 | 7645.30 | 3.96% | 0.00 |
| 2025-10-09 | 56.91 | 56.83 | 0.51 | 0.91% | 56.41 | 56.98 | 6708 | 3804.65 | 2.02% | 0.00 |
| 2025-09-30 | 56.20 | 56.32 | 0.31 | 0.55% | 55.95 | 56.75 | 8179 | 4604.49 | 2.47% | 0.00 |
| 2025-09-29 | 56.98 | 56.01 | -0.85 | -1.49% | 55.91 | 57.47 | 7611 | 4289.28 | 3.37% | 0.00 |
| 2025-09-26 | 57.42 | 56.86 | -1.13 | -1.95% | 56.81 | 57.89 | 5543 | 3176.43 | 2.46% | 0.00 |
| 2025-09-25 | 58.05 | 57.99 | -0.29 | -0.50% | 57.84 | 58.53 | 5344 | 3109.01 | 2.37% | 0.00 |
| 2025-09-24 | 57.08 | 58.28 | 0.58 | 1.01% | 57.08 | 58.55 | 5447 | 3164.85 | 2.42% | 0.00 |
| 2025-09-23 | 58.70 | 57.70 | -1.00 | -1.70% | 56.20 | 59.16 | 9626 | 5522.00 | 4.27% | 0.00 |
| 2025-09-22 | 59.21 | 58.70 | -0.30 | -0.51% | 58.31 | 59.21 | 4669 | 2739.23 | 2.07% | 0.00 |
| 2025-09-19 | 59.12 | 59.00 | 0.15 | 0.25% | 58.50 | 59.36 | 6488 | 3822.68 | 2.88% | 0.00 |
| 2025-09-18 | 60.60 | 58.85 | -1.71 | -2.82% | 58.85 | 60.81 | 11876 | 7099.03 | 5.27% | 0.00 |
| 2025-09-17 | 60.99 | 60.56 | -0.51 | -0.84% | 60.41 | 61.24 | 8571 | 5202.66 | 3.80% | 0.00 |
| 2025-09-16 | 61.46 | 61.07 | -0.45 | -0.73% | 60.40 | 61.46 | 10616 | 6449.51 | 4.71% | 0.00 |
| 2025-09-15 | 59.65 | 61.52 | 1.64 | 2.74% | 59.65 | 63.36 | 18914 | 11736.21 | 8.39% | 0.00 |
| 2025-09-12 | 60.09 | 59.88 | -0.21 | -0.35% | 59.65 | 60.40 | 7960 | 4779.03 | 3.53% | 0.00 |
| 2025-09-11 | 59.80 | 60.09 | 0.20 | 0.33% | 59.43 | 60.47 | 8060 | 4829.53 | 3.57% | 1.00 |
| 2025-09-10 | 60.01 | 59.89 | -0.53 | -0.88% | 59.80 | 60.80 | 5636 | 3386.55 | 2.50% | 0.00 |
| 2025-09-09 | 61.38 | 60.42 | -0.95 | -1.55% | 60.18 | 61.49 | 6623 | 4019.89 | 2.94% | 0.00 |
| 2025-09-08 | 61.50 | 61.37 | 0.01 | 0.02% | 61.05 | 62.10 | 8624 | 5306.73 | 3.82% | 0.00 |
| 2025-09-05 | 59.31 | 61.36 | 2.05 | 3.46% | 59.28 | 61.99 | 14899 | 9057.11 | 6.61% | 0.00 |
| 2025-09-04 | 58.98 | 59.31 | 0.33 | 0.56% | 58.00 | 59.95 | 8015 | 4744.10 | 3.55% | 0.00 |
| 2025-09-03 | 60.95 | 58.98 | -1.62 | -2.67% | 58.47 | 60.95 | 10573 | 6297.29 | 4.69% | 0.00 |
| 2025-09-02 | 61.61 | 60.60 | -1.00 | -1.62% | 59.71 | 62.10 | 12429 | 7524.75 | 5.51% | 0.00 |
| 2025-09-01 | 60.91 | 61.60 | 0.60 | 0.98% | 60.58 | 62.20 | 10166 | 6267.62 | 4.51% | 0.00 |
| 2025-08-29 | 62.30 | 61.00 | -1.36 | -2.18% | 61.00 | 62.30 | 13302 | 8192.05 | 5.90% | 0.00 |
| 2025-08-28 | 61.35 | 62.36 | 1.01 | 1.65% | 61.12 | 62.66 | 15270 | 9469.10 | 6.77% | 0.00 |
| 2025-08-27 | 63.23 | 61.35 | -2.04 | -3.22% | 61.35 | 63.75 | 15789 | 9913.41 | 7.00% | 0.00 |
| 2025-08-26 | 63.92 | 63.39 | -0.51 | -0.80% | 63.10 | 64.29 | 13808 | 8753.95 | 6.12% | 0.00 |
| 2025-08-25 | 64.49 | 63.90 | -0.10 | -0.16% | 63.65 | 64.49 | 16195 | 10338.03 | 7.18% | 0.00 |
| 2025-08-22 | 64.40 | 64.00 | -1.10 | -1.69% | 63.65 | 65.16 | 22269 | 14276.00 | 9.87% | 0.00 |
| 2025-08-21 | 63.05 | 65.10 | 2.10 | 3.33% | 62.36 | 65.89 | 35229 | 22660.68 | 15.62% | 5.00 |
| 2025-08-20 | 61.18 | 63.00 | 1.55 | 2.52% | 60.86 | 63.96 | 30129 | 18932.45 | 13.36% | 0.00 |
| 2025-08-19 | 61.00 | 61.45 | 0.11 | 0.18% | 60.70 | 61.54 | 13056 | 7986.26 | 5.79% | 0.00 |
| 2025-08-18 | 60.40 | 61.34 | 1.01 | 1.67% | 60.40 | 61.61 | 18233 | 11170.60 | 8.08% | 0.00 |
| 2025-08-15 | 59.19 | 60.33 | 1.14 | 1.93% | 58.88 | 60.66 | 12180 | 7302.25 | 5.40% | 0.00 |
| 2025-08-14 | 61.01 | 59.19 | -1.74 | -2.86% | 59.19 | 61.28 | 14914 | 8955.71 | 6.61% | 5.00 |
| 2025-08-13 | 59.64 | 60.93 | 1.29 | 2.16% | 59.64 | 61.78 | 24671 | 15042.68 | 10.94% | 0.00 |
| 2025-08-12 | 59.91 | 59.64 | -0.21 | -0.35% | 59.27 | 59.99 | 6064 | 3613.35 | 2.69% | 0.00 |
| 2025-08-11 | 59.31 | 59.85 | 0.47 | 0.79% | 58.90 | 60.05 | 6555 | 3909.65 | 2.91% | 0.00 |
| 2025-08-08 | 59.89 | 59.38 | -0.50 | -0.84% | 59.23 | 59.95 | 6393 | 3801.79 | 2.83% | 0.00 |
| 2025-08-07 | 60.67 | 59.88 | -0.30 | -0.50% | 59.78 | 60.92 | 7632 | 4593.58 | 3.38% | 0.00 |
| 2025-08-06 | 59.20 | 60.18 | 0.54 | 0.91% | 59.20 | 60.25 | 9746 | 5832.98 | 4.32% | 0.00 |
| 2025-08-05 | 59.30 | 59.64 | 0.42 | 0.71% | 58.88 | 59.66 | 7254 | 4306.58 | 3.22% | 0.00 |
| 2025-08-04 | 58.61 | 59.22 | 0.33 | 0.56% | 58.10 | 59.40 | 6337 | 3730.80 | 2.81% | 0.00 |
| 2025-08-01 | 59.87 | 58.89 | -1.01 | -1.69% | 58.58 | 60.09 | 11011 | 6507.99 | 4.88% | 0.00 |
| 2025-07-31 | 60.06 | 59.90 | -0.16 | -0.27% | 59.86 | 61.12 | 10377 | 6268.00 | 4.60% | 0.00 |
| 2025-07-30 | 59.99 | 60.06 | 0.04 | 0.07% | 59.60 | 61.43 | 12367 | 7482.03 | 5.48% | 0.00 |
| 2025-07-29 | 60.06 | 60.02 | -0.37 | -0.61% | 59.67 | 60.38 | 7133 | 4278.17 | 3.16% | 2.00 |
| 2025-07-28 | 60.49 | 60.39 | -0.09 | -0.15% | 60.01 | 60.79 | 6163 | 3714.62 | 2.73% | 0.00 |
| 2025-07-25 | 60.73 | 60.48 | -0.23 | -0.38% | 60.31 | 61.22 | 6931 | 4205.39 | 3.07% | 0.00 |
| 2025-07-24 | 59.80 | 60.71 | 0.90 | 1.50% | 59.68 | 60.93 | 9024 | 5452.75 | 4.00% | 0.00 |
| 2025-07-23 | 60.93 | 59.81 | -1.13 | -1.85% | 59.81 | 60.93 | 9211 | 5562.09 | 4.08% | 0.00 |
| 2025-07-22 | 61.59 | 60.94 | -0.25 | -0.41% | 60.53 | 61.61 | 11909 | 7248.08 | 5.28% | 0.00 |
| 2025-07-21 | 60.58 | 61.19 | 1.44 | 2.41% | 60.30 | 61.66 | 17475 | 10682.97 | 7.75% | 0.00 |
| 2025-07-18 | 59.52 | 59.75 | 0.23 | 0.39% | 59.38 | 60.30 | 6657 | 3978.44 | 2.95% | 0.00 |
| 2025-07-17 | 59.84 | 59.52 | 0.12 | 0.20% | 59.20 | 59.85 | 6059 | 3597.60 | 2.69% | 0.00 |
| 2025-07-16 | 59.80 | 59.40 | -0.50 | -0.83% | 59.20 | 59.95 | 7426 | 4420.47 | 3.29% | 0.00 |
| 2025-07-15 | 59.82 | 59.90 | -0.13 | -0.22% | 58.75 | 60.50 | 10757 | 6409.07 | 4.77% | 0.00 |
| 2025-07-14 | 58.94 | 60.03 | 0.96 | 1.63% | 58.89 | 60.98 | 13100 | 7863.17 | 5.81% | 0.00 |
| 2025-07-11 | 59.41 | 59.07 | -0.05 | -0.08% | 58.90 | 59.64 | 7502 | 4438.48 | 3.33% | 0.00 |
| 2025-07-10 | 58.80 | 59.12 | 0.34 | 0.58% | 58.67 | 59.49 | 5664 | 3346.54 | 2.51% | 0.00 |
| 2025-07-09 | 59.78 | 58.78 | -0.60 | -1.01% | 58.61 | 59.81 | 6847 | 4056.53 | 3.04% | 0.00 |
| 2025-07-08 | 58.61 | 59.38 | 0.78 | 1.33% | 58.32 | 60.28 | 9957 | 5907.07 | 4.41% | 0.00 |
| 2025-07-07 | 58.03 | 58.60 | 0.71 | 1.23% | 57.68 | 58.85 | 4649 | 2720.74 | 2.06% | 0.00 |
| 2025-07-04 | 59.23 | 57.89 | -1.23 | -2.08% | 57.89 | 59.46 | 9268 | 5408.89 | 4.11% | 0.00 |
| 2025-07-03 | 59.36 | 59.12 | 0.28 | 0.48% | 58.77 | 59.44 | 6150 | 3635.68 | 2.73% | 0.00 |
| 2025-07-02 | 59.50 | 58.84 | -0.67 | -1.13% | 58.58 | 59.50 | 6799 | 4000.84 | 3.01% | 0.00 |
| 2025-07-01 | 59.90 | 59.51 | -0.24 | -0.40% | 59.12 | 60.16 | 7261 | 4317.92 | 3.22% | 0.00 |
| 2025-06-30 | 59.00 | 59.75 | 0.88 | 1.49% | 58.87 | 59.88 | 8949 | 5316.97 | 3.97% | 0.00 |
深证大盘股票行情在线 K线走势图
长联科技(301618)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
