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 |
|---|
| 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 |
| 2025-11-24 | 53.15 | 54.27 | 1.41 | 2.67% | 52.80 | 54.75 | 27112 | 14598.05 | 1.12% | 0.00 |
| 2025-11-21 | 54.05 | 52.86 | -2.54 | -4.58% | 52.75 | 54.48 | 36757 | 19681.58 | 1.52% | 0.00 |
| 2025-11-20 | 55.00 | 55.40 | 1.11 | 2.04% | 54.60 | 56.18 | 42174 | 23340.42 | 1.75% | 0.00 |
| 2025-11-19 | 55.22 | 54.29 | -0.93 | -1.68% | 53.83 | 55.45 | 28644 | 15602.50 | 1.19% | 0.00 |
| 2025-11-18 | 55.40 | 55.22 | -0.25 | -0.45% | 54.95 | 56.29 | 25798 | 14304.78 | 1.07% | 0.00 |
| 2025-11-17 | 56.99 | 55.47 | -1.04 | -1.84% | 55.10 | 57.28 | 31953 | 17893.67 | 1.32% | 0.00 |
| 2025-11-14 | 57.89 | 56.51 | -2.48 | -4.20% | 56.39 | 57.89 | 48336 | 27538.02 | 2.00% | 0.00 |
| 2025-11-13 | 58.90 | 58.99 | 0.01 | 0.02% | 58.61 | 60.36 | 48600 | 28929.30 | 2.01% | 0.00 |
| 2025-11-12 | 58.02 | 58.98 | 0.04 | 0.07% | 56.37 | 59.79 | 61858 | 35843.78 | 2.56% | 0.00 |
| 2025-11-11 | 61.30 | 58.94 | -1.89 | -3.11% | 58.36 | 62.48 | 67914 | 41028.85 | 2.81% | 0.00 |
| 2025-11-10 | 61.20 | 60.83 | 0.14 | 0.23% | 59.59 | 62.44 | 59468 | 36098.98 | 2.46% | 0.00 |
| 2025-11-07 | 60.14 | 60.69 | -0.62 | -1.01% | 59.26 | 61.89 | 50847 | 30816.50 | 2.11% | 0.00 |
| 2025-11-06 | 60.37 | 61.31 | 2.93 | 5.02% | 59.08 | 62.29 | 69152 | 42002.79 | 2.86% | 0.00 |
| 2025-11-05 | 58.88 | 58.38 | -1.33 | -2.23% | 57.21 | 59.16 | 49305 | 28729.77 | 2.04% | 0.00 |
| 2025-11-04 | 61.35 | 59.71 | -1.70 | -2.77% | 59.41 | 61.69 | 42260 | 25413.27 | 1.75% | 0.00 |
| 2025-11-03 | 63.53 | 61.41 | -2.19 | -3.44% | 59.60 | 63.54 | 69964 | 42476.73 | 2.90% | 0.00 |
| 2025-10-31 | 65.00 | 63.60 | -2.07 | -3.15% | 62.70 | 66.38 | 75611 | 48606.20 | 3.13% | 0.00 |
| 2025-10-30 | 64.10 | 65.67 | 0.47 | 0.72% | 63.66 | 68.43 | 87702 | 57853.11 | 3.63% | 0.00 |
| 2025-10-29 | 65.90 | 65.20 | -0.25 | -0.38% | 64.12 | 67.35 | 69656 | 45594.02 | 2.88% | 0.00 |
| 2025-10-28 | 63.61 | 65.45 | 1.82 | 2.86% | 63.31 | 66.35 | 78251 | 50703.25 | 3.24% | 0.00 |
| 2025-10-27 | 59.90 | 63.63 | 5.93 | 10.28% | 59.88 | 66.56 | 128994 | 82465.18 | 5.34% | 5.00 |
| 2025-10-24 | 55.73 | 57.70 | 2.90 | 5.29% | 55.73 | 58.21 | 40323 | 23159.11 | 1.67% | 0.00 |
| 2025-10-23 | 55.52 | 54.80 | -0.94 | -1.69% | 53.56 | 55.52 | 26675 | 14504.02 | 1.10% | 0.00 |
| 2025-10-22 | 56.05 | 55.74 | -0.50 | -0.89% | 55.25 | 56.78 | 23262 | 13012.45 | 0.96% | 0.00 |
| 2025-10-21 | 55.50 | 56.24 | 0.73 | 1.32% | 55.50 | 57.55 | 37394 | 21193.04 | 1.55% | 0.00 |
| 2025-10-20 | 54.57 | 55.51 | 1.95 | 3.64% | 54.52 | 57.19 | 51431 | 28675.38 | 2.13% | 0.00 |
| 2025-10-17 | 56.30 | 53.56 | -3.19 | -5.62% | 53.11 | 56.79 | 51587 | 28148.48 | 2.14% | 0.00 |
| 2025-10-16 | 56.90 | 56.75 | -0.15 | -0.26% | 56.32 | 59.66 | 57101 | 33121.36 | 2.36% | 0.00 |
| 2025-10-15 | 56.63 | 56.90 | 0.56 | 0.99% | 55.21 | 57.01 | 47512 | 26670.80 | 1.97% | 0.00 |
| 2025-10-14 | 61.62 | 56.34 | -4.17 | -6.89% | 56.00 | 62.10 | 83998 | 49151.61 | 3.48% | 0.00 |
| 2025-10-13 | 60.50 | 60.51 | -2.89 | -4.56% | 59.20 | 61.56 | 75147 | 45363.50 | 3.11% | 0.00 |
| 2025-10-10 | 61.98 | 63.40 | 0.80 | 1.28% | 60.22 | 63.93 | 66915 | 41806.21 | 2.77% | 0.00 |
| 2025-10-09 | 62.94 | 62.60 | 0.50 | 0.81% | 62.22 | 66.23 | 88866 | 57117.00 | 3.68% | 0.00 |
| 2025-09-30 | 60.77 | 62.10 | 2.09 | 3.48% | 60.77 | 64.05 | 77860 | 48758.73 | 3.22% | 0.00 |
| 2025-09-29 | 60.50 | 60.01 | 0.28 | 0.47% | 59.52 | 61.88 | 53318 | 32102.83 | 2.21% | 0.00 |
| 2025-09-26 | 60.69 | 59.73 | -1.03 | -1.70% | 59.65 | 62.30 | 64966 | 39543.83 | 2.69% | 0.00 |
| 2025-09-25 | 60.52 | 60.76 | -0.29 | -0.48% | 59.05 | 62.39 | 83325 | 50505.21 | 3.45% | 0.00 |
| 2025-09-24 | 58.00 | 61.05 | 2.50 | 4.27% | 57.56 | 61.69 | 101640 | 60988.38 | 4.21% | 0.00 |
| 2025-09-23 | 58.10 | 58.55 | 0.43 | 0.74% | 56.68 | 58.88 | 76863 | 44374.48 | 3.18% | 0.00 |
| 2025-09-22 | 57.46 | 58.12 | 1.16 | 2.04% | 57.00 | 59.23 | 59666 | 34691.59 | 2.47% | 0.00 |
| 2025-09-19 | 57.16 | 56.96 | 0.36 | 0.64% | 56.52 | 58.35 | 65239 | 37457.41 | 2.70% | 0.00 |
| 2025-09-18 | 54.50 | 56.60 | 2.15 | 3.95% | 54.14 | 58.44 | 113792 | 64401.31 | 4.71% | 0.00 |
| 2025-09-17 | 54.16 | 54.45 | 0.25 | 0.46% | 53.63 | 55.24 | 34790 | 18937.82 | 1.44% | 0.00 |
| 2025-09-16 | 54.40 | 54.20 | -0.40 | -0.73% | 53.94 | 55.39 | 36511 | 19875.51 | 1.51% | 0.00 |
| 2025-09-15 | 57.00 | 54.60 | -1.40 | -2.50% | 54.26 | 57.00 | 46329 | 25495.73 | 1.92% | 0.00 |
| 2025-09-12 | 55.06 | 56.00 | 0.96 | 1.74% | 54.10 | 57.75 | 72946 | 40776.13 | 3.02% | 0.00 |
| 2025-09-11 | 51.76 | 55.04 | 3.28 | 6.34% | 51.51 | 55.39 | 73298 | 39294.99 | 3.04% | 0.00 |
| 2025-09-10 | 52.00 | 51.76 | 0.25 | 0.49% | 51.67 | 53.29 | 28124 | 14725.93 | 1.16% | 0.00 |
| 2025-09-09 | 52.53 | 51.51 | -1.02 | -1.94% | 51.41 | 52.95 | 28974 | 15095.84 | 1.20% | 0.00 |
| 2025-09-08 | 53.04 | 52.53 | -0.36 | -0.68% | 51.78 | 53.10 | 44283 | 23145.93 | 1.83% | 0.00 |
| 2025-09-05 | 50.52 | 52.89 | 2.39 | 4.73% | 50.23 | 53.50 | 55824 | 29184.61 | 2.31% | 0.00 |
| 2025-09-04 | 52.80 | 50.50 | -2.35 | -4.45% | 49.61 | 53.58 | 74902 | 38532.85 | 3.10% | 0.00 |
| 2025-09-03 | 53.19 | 52.85 | -0.28 | -0.53% | 52.28 | 54.98 | 67087 | 35850.50 | 2.78% | 0.00 |
| 2025-09-02 | 56.81 | 53.13 | -4.10 | -7.16% | 52.70 | 57.87 | 93627 | 51044.02 | 3.88% | 0.00 |
| 2025-09-01 | 60.26 | 57.23 | -2.93 | -4.87% | 56.11 | 60.69 | 100818 | 58162.48 | 4.18% | 0.00 |
| 2025-08-29 | 61.98 | 60.16 | 0.37 | 0.62% | 58.31 | 62.75 | 111915 | 67107.16 | 4.63% | 0.00 |
| 2025-08-28 | 57.90 | 59.79 | 1.49 | 2.56% | 56.50 | 60.19 | 121117 | 70643.91 | 5.02% | 0.00 |
| 2025-08-27 | 61.20 | 58.30 | -4.66 | -7.40% | 58.21 | 61.20 | 144200 | 85847.94 | 5.97% | 0.00 |
| 2025-08-26 | 62.98 | 62.96 | -0.64 | -1.01% | 61.57 | 63.85 | 58340 | 36576.61 | 2.42% | 0.00 |
| 2025-08-25 | 61.30 | 63.60 | 3.06 | 5.05% | 60.60 | 65.44 | 86484 | 54484.96 | 3.58% | 0.00 |
| 2025-08-22 | 57.00 | 60.54 | 3.43 | 6.01% | 56.58 | 62.35 | 94071 | 56536.57 | 3.90% | 0.00 |
| 2025-08-21 | 59.59 | 57.11 | -1.69 | -2.87% | 56.79 | 59.90 | 47441 | 27419.63 | 1.96% | 0.00 |
| 2025-08-20 | 56.52 | 58.80 | 1.80 | 3.16% | 55.09 | 58.98 | 45737 | 26073.86 | 1.89% | 0.00 |
| 2025-08-19 | 58.70 | 57.00 | -1.62 | -2.76% | 56.61 | 59.01 | 46203 | 26549.88 | 1.91% | 0.00 |
| 2025-08-18 | 59.73 | 58.62 | 0.19 | 0.33% | 57.85 | 60.84 | 63582 | 37727.20 | 2.63% | 0.00 |
| 2025-08-15 | 55.18 | 58.43 | 3.05 | 5.51% | 55.17 | 59.16 | 71498 | 41106.36 | 2.96% | 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
