联瑞新材(688300)股票行情
联瑞新材(688300)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 |
|---|
| 2026-03-26 | 86.00 | 85.11 | -0.71 | -0.83% | 83.80 | 87.25 | 62039 | 52903.64 | 2.57% | 0.00 |
| 2026-03-25 | 82.95 | 85.82 | 3.52 | 4.28% | 82.86 | 87.39 | 112564 | 96276.12 | 4.66% | 0.00 |
| 2026-03-24 | 78.44 | 82.30 | 5.12 | 6.63% | 75.76 | 82.30 | 75518 | 59643.79 | 3.13% | 0.00 |
| 2026-03-23 | 79.20 | 77.18 | -3.36 | -4.17% | 76.66 | 81.24 | 73049 | 57316.34 | 3.03% | 0.00 |
| 2026-03-20 | 84.89 | 80.54 | -3.25 | -3.88% | 80.25 | 85.49 | 71176 | 58791.79 | 2.95% | 6.00 |
| 2026-03-19 | 85.10 | 83.79 | -3.66 | -4.19% | 82.21 | 85.99 | 82296 | 69022.79 | 3.41% | 0.00 |
| 2026-03-18 | 88.94 | 87.45 | -0.32 | -0.36% | 86.33 | 90.94 | 67323 | 59338.70 | 2.79% | 0.00 |
| 2026-03-17 | 93.00 | 87.77 | -5.75 | -6.15% | 87.77 | 94.92 | 73663 | 66513.83 | 3.05% | 0.00 |
| 2026-03-16 | 90.60 | 93.52 | 2.52 | 2.77% | 87.90 | 95.90 | 113866 | 104141.05 | 4.72% | 0.00 |
| 2026-03-13 | 96.98 | 91.00 | -6.10 | -6.28% | 90.52 | 97.10 | 108667 | 100172.98 | 4.50% | 2.14 |
| 2026-03-12 | 98.51 | 97.10 | -2.46 | -2.47% | 94.32 | 99.24 | 142262 | 137314.66 | 5.89% | 0.00 |
| 2026-03-11 | 99.10 | 99.56 | -0.40 | -0.40% | 98.00 | 103.68 | 181482 | 181772.56 | 7.52% | 2.00 |
| 2026-03-10 | 88.01 | 99.96 | 16.66 | 20.00% | 88.01 | 99.96 | 186276 | 181325.73 | 7.71% | 0.00 |
| 2026-03-09 | 71.19 | 83.30 | 8.30 | 11.07% | 70.60 | 84.86 | 202546 | 156236.84 | 8.39% | 0.00 |
| 2026-03-06 | 67.80 | 75.00 | 6.76 | 9.91% | 67.00 | 75.98 | 127343 | 92045.83 | 5.27% | 0.00 |
| 2026-03-05 | 67.50 | 68.24 | 2.10 | 3.18% | 66.71 | 70.80 | 59219 | 40729.86 | 2.45% | 0.00 |
| 2026-03-04 | 66.05 | 66.14 | -0.81 | -1.21% | 65.56 | 68.26 | 43239 | 28762.18 | 1.79% | 0.00 |
| 2026-03-03 | 72.65 | 66.95 | -4.94 | -6.87% | 66.60 | 72.88 | 67839 | 46586.86 | 2.81% | 0.00 |
| 2026-03-02 | 70.00 | 71.89 | 0.97 | 1.37% | 69.55 | 73.99 | 74407 | 53776.77 | 3.08% | 0.00 |
| 2026-02-27 | 70.51 | 70.92 | -0.42 | -0.59% | 69.16 | 71.89 | 63777 | 44790.07 | 2.64% | 0.00 |
| 2026-02-26 | 68.49 | 71.34 | 2.84 | 4.15% | 67.67 | 72.08 | 78781 | 55367.64 | 3.26% | 0.00 |
| 2026-02-25 | 64.24 | 68.50 | 4.38 | 6.83% | 62.89 | 68.90 | 79632 | 52729.70 | 3.30% | 0.00 |
| 2026-02-24 | 63.03 | 64.12 | 1.32 | 2.10% | 62.78 | 65.18 | 43192 | 27682.61 | 1.79% | 0.00 |
| 2026-02-13 | 62.30 | 62.80 | -0.01 | -0.02% | 62.30 | 64.39 | 34100 | 21697.05 | 1.41% | 0.00 |
| 2026-02-12 | 62.62 | 62.81 | 0.60 | 0.96% | 62.25 | 63.67 | 38615 | 24295.69 | 1.60% | 0.00 |
| 2026-02-11 | 61.87 | 62.21 | -0.37 | -0.59% | 61.87 | 64.18 | 37274 | 23448.19 | 1.54% | 0.00 |
| 2026-02-10 | 61.87 | 62.58 | 1.01 | 1.64% | 61.41 | 63.29 | 38501 | 24087.57 | 1.59% | 0.00 |
| 2026-02-09 | 61.37 | 61.57 | 1.74 | 2.91% | 60.68 | 62.39 | 31910 | 19665.09 | 1.32% | 0.00 |
| 2026-02-06 | 59.12 | 59.83 | -0.02 | -0.03% | 59.12 | 60.94 | 31030 | 18646.72 | 1.29% | 0.00 |
| 2026-02-05 | 60.50 | 59.85 | -1.83 | -2.97% | 59.20 | 61.16 | 39595 | 23738.63 | 1.64% | 0.00 |
| 2026-02-04 | 62.20 | 61.68 | -1.25 | -1.99% | 60.75 | 62.79 | 35096 | 21553.21 | 1.45% | 0.00 |
| 2026-02-03 | 62.88 | 62.93 | 1.34 | 2.18% | 61.34 | 63.31 | 36539 | 22802.57 | 1.51% | 0.00 |
| 2026-02-02 | 66.01 | 61.59 | -5.20 | -7.79% | 61.59 | 66.20 | 66299 | 41774.61 | 2.75% | 0.00 |
| 2026-01-30 | 64.70 | 66.79 | 1.69 | 2.60% | 63.25 | 67.70 | 64237 | 42173.18 | 2.66% | 0.00 |
| 2026-01-29 | 71.20 | 65.10 | -5.70 | -8.05% | 65.00 | 72.22 | 83175 | 56139.89 | 3.44% | 0.00 |
| 2026-01-28 | 70.50 | 70.80 | 0.66 | 0.94% | 69.87 | 71.89 | 52326 | 36875.16 | 2.17% | 0.00 |
| 2026-01-27 | 67.01 | 70.14 | 2.64 | 3.91% | 65.53 | 70.43 | 62920 | 43001.16 | 2.61% | 0.00 |
| 2026-01-26 | 69.08 | 67.50 | -1.24 | -1.80% | 66.68 | 69.95 | 53180 | 35972.79 | 2.20% | 0.00 |
| 2026-01-23 | 69.05 | 68.74 | -1.09 | -1.56% | 67.88 | 69.79 | 47097 | 32298.36 | 1.95% | 0.00 |
| 2026-01-22 | 73.51 | 69.83 | -2.17 | -3.01% | 69.30 | 73.97 | 66702 | 46984.85 | 2.76% | 0.00 |
| 2026-01-21 | 68.30 | 72.00 | 3.03 | 4.39% | 68.30 | 72.90 | 81808 | 58530.74 | 3.39% | 0.00 |
| 2026-01-20 | 67.98 | 68.97 | 0.74 | 1.08% | 67.08 | 70.44 | 71485 | 49085.09 | 2.96% | 0.00 |
| 2026-01-19 | 68.61 | 68.23 | 0.48 | 0.71% | 68.05 | 71.29 | 71602 | 49593.94 | 2.97% | 0.00 |
| 2026-01-16 | 65.61 | 67.75 | 3.10 | 4.80% | 64.83 | 68.26 | 84945 | 56533.61 | 3.52% | 5.00 |
| 2026-01-15 | 60.43 | 64.65 | 4.08 | 6.74% | 60.02 | 65.33 | 83887 | 52907.30 | 3.47% | 0.00 |
| 2026-01-14 | 60.89 | 60.57 | -0.29 | -0.48% | 59.78 | 62.20 | 45752 | 27909.31 | 1.89% | 0.00 |
| 2026-01-13 | 62.62 | 60.86 | -2.25 | -3.57% | 60.56 | 63.44 | 47394 | 29227.15 | 1.96% | 0.00 |
| 2026-01-12 | 64.06 | 63.11 | -0.94 | -1.47% | 62.25 | 64.41 | 49842 | 31341.71 | 2.06% | 0.00 |
| 2026-01-09 | 62.72 | 64.05 | 0.82 | 1.30% | 62.18 | 64.17 | 46106 | 29225.60 | 1.91% | 2.00 |
| 2026-01-08 | 63.80 | 63.23 | -2.47 | -3.76% | 62.72 | 64.90 | 61238 | 38962.83 | 2.54% | 5.00 |
| 2026-01-07 | 64.50 | 65.70 | 1.30 | 2.02% | 64.50 | 66.69 | 93918 | 61442.65 | 3.89% | 2.00 |
| 2026-01-06 | 64.58 | 64.40 | 0.68 | 1.07% | 63.61 | 65.28 | 68788 | 44217.55 | 2.85% | 2.00 |
| 2026-01-05 | 62.40 | 63.72 | 1.63 | 2.63% | 62.40 | 64.19 | 44514 | 28284.31 | 1.84% | 0.00 |
| 2025-12-31 | 63.60 | 62.09 | -0.93 | -1.48% | 62.09 | 64.10 | 31684 | 19913.79 | 1.31% | 0.00 |
| 2025-12-30 | 63.25 | 63.02 | -0.73 | -1.15% | 63.02 | 64.65 | 31580 | 20068.30 | 1.31% | 0.00 |
| 2025-12-29 | 64.09 | 63.75 | 0.06 | 0.09% | 63.12 | 64.99 | 43501 | 27834.83 | 1.80% | 0.00 |
| 2025-12-26 | 64.65 | 63.69 | -0.97 | -1.50% | 63.14 | 65.04 | 44379 | 28349.35 | 1.84% | 0.00 |
| 2025-12-25 | 65.53 | 64.66 | -1.82 | -2.74% | 64.30 | 66.38 | 47481 | 30867.10 | 1.97% | 0.00 |
| 2025-12-24 | 62.95 | 66.48 | 4.58 | 7.40% | 62.21 | 66.95 | 109566 | 70536.45 | 4.54% | 0.00 |
| 2025-12-23 | 58.95 | 61.90 | 2.92 | 4.95% | 58.95 | 62.51 | 83495 | 51227.36 | 3.46% | 0.00 |
| 2025-12-22 | 57.00 | 58.98 | 2.19 | 3.86% | 57.00 | 59.43 | 39459 | 23152.08 | 1.63% | 0.00 |
| 2025-12-19 | 57.89 | 56.79 | -0.52 | -0.91% | 56.65 | 58.14 | 29220 | 16688.45 | 1.21% | 0.00 |
| 2025-12-18 | 59.17 | 57.31 | -1.71 | -2.90% | 57.22 | 59.18 | 25578 | 14813.83 | 1.06% | 0.00 |
| 2025-12-17 | 56.39 | 59.02 | 2.41 | 4.26% | 56.09 | 59.24 | 41315 | 23958.90 | 1.71% | 0.00 |
| 2025-12-16 | 58.00 | 56.61 | -1.43 | -2.46% | 55.70 | 58.18 | 28908 | 16327.91 | 1.20% | 0.00 |
| 2025-12-15 | 58.02 | 58.04 | -0.52 | -0.89% | 57.25 | 58.55 | 22996 | 13326.09 | 0.95% | 0.00 |
| 2025-12-12 | 57.58 | 58.56 | 0.72 | 1.24% | 56.61 | 59.20 | 32365 | 18702.05 | 1.34% | 0.00 |
| 2025-12-11 | 58.88 | 57.84 | -0.68 | -1.16% | 57.66 | 59.38 | 24374 | 14279.83 | 1.01% | 0.00 |
| 2025-12-10 | 58.84 | 58.52 | -0.31 | -0.53% | 57.78 | 59.04 | 25382 | 14771.90 | 1.05% | 0.00 |
| 2025-12-09 | 58.80 | 58.83 | 0.09 | 0.15% | 58.48 | 59.80 | 32525 | 19226.61 | 1.35% | 0.00 |
| 2025-12-08 | 57.60 | 58.74 | 1.42 | 2.48% | 57.10 | 59.48 | 39247 | 23009.45 | 1.63% | 0.00 |
| 2025-12-05 | 56.80 | 57.32 | 0.67 | 1.18% | 55.81 | 57.88 | 28486 | 16245.36 | 1.18% | 0.00 |
| 2025-12-04 | 56.61 | 56.65 | 0.09 | 0.16% | 55.53 | 57.12 | 16145 | 9098.54 | 0.67% | 0.00 |
| 2025-12-03 | 56.30 | 56.56 | 0.35 | 0.62% | 56.10 | 57.46 | 20606 | 11700.39 | 0.85% | 0.00 |
| 2025-12-02 | 56.98 | 56.21 | -0.62 | -1.09% | 56.09 | 56.99 | 15504 | 8748.54 | 0.64% | 0.00 |
| 2025-12-01 | 56.40 | 56.83 | 0.83 | 1.48% | 55.61 | 57.10 | 29554 | 16740.55 | 1.22% | 0.00 |
| 2025-11-28 | 55.10 | 56.00 | 0.60 | 1.08% | 54.71 | 56.45 | 23596 | 13118.83 | 0.98% | 0.00 |
| 2025-11-27 | 55.39 | 55.40 | -0.40 | -0.72% | 55.16 | 57.49 | 26035 | 14690.79 | 1.08% | 0.00 |
| 2025-11-26 | 55.50 | 55.80 | -0.07 | -0.13% | 55.05 | 57.08 | 26505 | 14825.92 | 1.10% | 0.00 |
| 2025-11-25 | 54.99 | 55.87 | 1.60 | 2.95% | 54.80 | 57.09 | 39928 | 22344.79 | 1.65% | 0.00 |
上证大盘股票行情在线 K线走势图
联瑞新材(688300)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
