联瑞新材(688300)每日行情

日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2021-10-26 64.64 68.95 64.64 68.91 8357手 5662万 3.61 5.53%
2021-10-25 66.02 66.02 63.18 65.30 5347手 3442万 0.39 0.60%
2021-10-22 64.00 66.19 63.17 64.91 3620手 2353万 0.70 1.09%
2021-10-21 66.59 66.66 63.51 64.21 5547手 3592万 -2.09 -3.15%
2021-10-20 64.21 67.77 64.00 66.30 7727手 5109万 1.91 2.97%
2021-10-19 63.56 64.44 62.87 64.39 3608手 2291万 0.66 1.04%
2021-10-18 65.15 65.15 62.50 63.73 4362手 2759万 -0.95 -1.47%
2021-10-15 62.92 65.48 62.02 64.68 5912手 3798万 2.10 3.36%
2021-10-14 60.69 62.85 59.60 62.58 3352手 2078万 2.08 3.44%
2021-10-13 60.97 61.30 58.11 60.50 3842手 2306万 -0.10 -0.17%
2021-10-12 62.25 63.33 60.11 60.60 6638手 4081万 -2.18 -3.47%
2021-10-11 62.08 64.49 61.02 62.78 6401手 4035万 1.01 1.64%
2021-10-08 61.51 62.95 60.87 61.77 5464手 3376万 0.77 1.26%
2021-09-30 61.08 62.17 60.54 61.00 4437手 2720万 -0.06 -0.10%
2021-09-29 63.61 64.07 60.80 61.06 5428手 3363万 -3.76 -5.80%
2021-09-28 64.09 65.58 64.05 64.82 3219手 2089万 -0.18 -0.28%
2021-09-27 66.01 66.96 63.06 65.00 7606手 4927万 -1.40 -2.11%
2021-09-24 68.70 68.92 66.30 66.40 5663手 3801万 -3.00 -4.32%
2021-09-23 68.42 69.88 67.10 69.40 5189手 3563万 1.58 2.33%
2021-09-22 69.00 69.00 66.60 67.82 3670手 2481万 -1.58 -2.28%
2021-09-17 71.01 71.50 66.67 69.40 9082手 6224万 -1.12 -1.59%
2021-09-16 72.28 72.28 69.62 70.52 6786手 4786万 -1.24 -1.73%
2021-09-15 70.60 72.48 70.03 71.76 5284手 3774万 0.37 0.52%
2021-09-14 70.50 73.76 70.50 71.39 7921手 5702万 -0.01 -0.01%
2021-09-13 76.23 76.81 70.53 71.40 14409手 10444万 -4.83 -6.34%
2021-09-10 71.51 77.28 71.50 76.23 12992手 9700万 4.18 5.80%
2021-09-09 73.30 73.85 70.62 72.05 8127手 5852万 -1.25 -1.71%
2021-09-08 77.29 77.29 73.06 73.30 10175手 7529万 -2.19 -2.90%
2021-09-07 71.90 77.77 71.22 75.49 15740手 11826万 4.34 6.10%
2021-09-06 69.95 72.51 69.31 71.15 8756手 6210万 1.20 1.72%
2021-09-03 72.63 74.26 69.58 69.95 12180手 8670万 -3.53 -4.80%
2021-09-02 75.18 76.75 73.00 73.48 9391手 6957万 -2.51 -3.30%
2021-09-01 78.01 78.72 73.62 75.99 12137手 9191万 -2.74 -3.48%
2021-08-31 75.50 79.44 75.15 78.73 12429手 9735万 2.59 3.40%
2021-08-30 77.30 78.37 75.04 76.14 13051手 9951万 -0.98 -1.27%
2021-08-27 74.73 78.04 73.12 77.12 10675手 8151万 2.02 2.69%
2021-08-26 78.15 78.52 74.76 75.10 12696手 9657万 -2.79 -3.58%
2021-08-25 74.21 78.36 74.21 77.89 14227手 10884万 3.68 4.96%
2021-08-24 73.63 74.49 71.62 74.21 10280手 7550万 1.01 1.38%
2021-08-23 69.55 73.80 68.87 73.20 11231手 8044万 3.89 5.61%
2021-08-20 67.53 69.77 67.01 69.31 8657手 5947万 1.41 2.08%
2021-08-19 66.18 69.35 65.67 67.90 8896手 6016万 1.80 2.72%
2021-08-18 66.45 67.94 65.59 66.10 8205手 5468万 -0.43 -0.65%
2021-08-17 70.00 71.56 66.53 66.53 16331手 11207万 -3.69 -5.25%
2021-08-16 76.51 81.48 69.05 70.22 27224手 20072万 -2.31 -3.19%
2021-08-13 73.55 74.55 71.22 72.53 8517手 6165万 -1.38 -1.87%
2021-08-12 70.65 76.23 69.50 73.91 13823手 10178万 4.09 5.86%
2021-08-11 70.67 71.48 69.11 69.82 6812手 4749万 -1.18 -1.66%
2021-08-10 70.68 72.31 69.83 71.00 7601手 5399万 0.56 0.80%
2021-08-09 73.00 73.02 68.03 70.44 15434手 10752万 -2.58 -3.53%
2021-08-06 73.52 74.77 71.65 73.02 7819手 5686万 -0.35 -0.48%
2021-08-05 75.35 75.80 72.38 73.37 10880手 8038万 -1.52 -2.03%
2021-08-04 70.58 75.23 69.52 74.89 13800手 10121万 4.99 7.14%
2021-08-03 71.88 76.49 69.56 69.90 16378手 11915万 -1.42 -1.99%
2021-08-02 70.44 72.49 68.71 71.32 8628手 6083万 1.09 1.55%
2021-07-30 72.00 72.69 68.90 70.23 9629手 6781万 -1.27 -1.78%
2021-07-29 67.64 72.88 67.50 71.50 11000手 7776万 4.91 7.37%
2021-07-28 69.58 70.23 63.88 66.59 11091手 7521万 -2.41 -3.49%
2021-07-27 68.17 74.57 68.17 69.00 15345手 10927万 1.54 2.28%
2021-07-26 70.28 70.93 65.80 67.46 12160手 8248万 -2.82 -4.01%
2021-07-23 74.40 75.00 70.02 70.28 11906手 8534万 -4.15 -5.58%
2021-07-22 66.18 75.31 66.18 74.43 18644手 13381万 7.88 11.84%
2021-07-21 65.29 66.81 64.21 66.55 6666手 4386万 1.25 1.91%
2021-07-20 62.58 65.58 61.76 65.30 8248手 5236万 1.77 2.79%
2021-07-19 63.90 64.14 62.08 63.53 5313手 3346万 -0.37 -0.58%
2021-07-16 64.25 65.29 63.53 63.90 4386手 2820万 -0.36 -0.56%
2021-07-15 64.47 65.15 62.40 64.26 5291手 3374万 -0.46 -0.71%
2021-07-14 66.60 66.60 63.83 64.72 6050手 3928万 -1.31 -1.98%
2021-07-13 66.35 66.55 64.80 66.03 7675手 5029万 -0.47 -0.71%
2021-07-12 67.09 68.88 66.02 66.50 9420手 6342万 -0.30 -0.45%
2021-07-09 65.25 67.98 64.93 66.80 7792手 5163万 0.90 1.37%
2021-07-08 66.83 66.89 65.31 65.90 7150手 4721万 -0.94 -1.41%
2021-07-07 65.00 67.39 62.66 66.84 12795手 8376万 2.74 4.28%
2021-07-06 65.10 67.50 63.40 64.10 13695手 8944万 -1.41 -2.15%
2021-07-05 63.18 66.37 62.90 65.51 13470手 8774万 1.59 2.49%
2021-07-02 60.50 64.86 60.50 63.92 13822手 8769万 2.59 4.22%
2021-07-01 62.50 62.69 61.31 61.33 7236手 4478万 -0.67 -1.08%
2021-06-30 57.69 62.00 57.69 62.00 8969手 5442万 4.20 7.27%
2021-06-29 59.22 59.80 57.68 57.80 4989手 2909万 -1.74 -2.92%
2021-06-28 58.50 60.11 58.23 59.54 5451手 3230万 0.54 0.92%
2021-06-25 59.70 60.50 57.88 59.00 6039手 3562万 -0.69 -1.16%
2021-06-24 61.90 62.70 59.41 59.69 7306手 4436万 -2.51 -4.04%
2021-06-23 61.10 62.80 60.05 62.20 7761手 4781万 0.87 1.42%
2021-06-22 61.99 62.55 61.10 61.33 6471手 3998万 -0.25 -0.41%
2021-06-21 61.23 62.38 61.07 61.58 8012手 4948万 0.18 0.29%
2021-06-18 58.66 63.07 58.66 61.40 16981手 10450万 3.30 5.68%
2021-06-17 55.91 58.37 55.55 58.10 7310手 4210万 2.27 4.07%
2021-06-16 58.66 60.07 55.60 55.83 10209手 5845万 -3.07 -5.21%
2021-06-15 60.20 60.66 58.85 58.90 5283手 3139万 -1.26 -2.09%
2021-06-11 61.68 62.44 60.10 60.16 5809手 3527万 -2.14 -3.44%
2021-06-10 60.45 62.46 60.00 62.30 7458手 4597万 1.55 2.55%
2021-06-09 59.90 61.67 59.59 60.75 4987手 3027万 0.85 1.42%
2021-06-08 61.99 61.99 59.75 59.90 4657手 2817万 -1.54 -2.51%
2021-06-07 62.40 62.98 60.88 61.44 5904手 3650万 -0.75 -1.21%
2021-06-04 59.51 62.55 59.51 62.19 8938手 5497万 1.96 3.25%
2021-06-03 60.22 63.50 60.00 60.23 10272手 6317万 -0.17 -0.28%
2021-06-02 60.20 61.16 59.50 60.40 5801手 3499万 -0.10 -0.17%
2021-06-01 60.13 60.96 59.49 60.50 7250手 4360万 0.01 0.02%
2021-05-31 59.03 60.65 58.68 60.49 7906手 4744万 1.58 2.68%
2021-05-28 56.94 59.42 56.70 58.91 9479手 5559万 1.90 3.33%
2021-05-27 56.13 57.74 55.51 57.01 5987手 3416万 1.16 2.08%
2021-05-26 56.64 56.95 55.15 55.85 5669手 3171万 -0.37 -0.66%
2021-05-25 56.07 57.44 55.20 56.22 6961手 3914万 0.63 1.13%
2021-05-24 55.56 57.30 55.33 55.59 6152手 3449万 0.03 0.05%
2021-05-21 58.50 59.48 55.36 55.56 11268手 6386万 -3.35 -5.69%
2021-05-20 59.01 59.35 57.88 58.91 6518手 3814万 -0.14 -0.24%
2021-05-19 60.08 60.36 59.01 59.05 4155手 2469万 -0.93 -1.55%
2021-05-18 59.72 60.40 59.31 59.98 4186手 2500万 0.22 0.37%
2021-05-17 60.20 60.65 59.52 59.76 4581手 2752万 -0.49 -0.81%
2021-05-14 57.28 60.25 56.75 60.25 10241手 6059万 3.46 6.09%
2021-05-13 56.04 59.08 55.95 56.79 6015手 3466万 -0.22 -0.39%
2021-05-12 57.27 57.41 54.70 57.01 8164手 4575万 -0.26 -0.45%
2021-05-11 57.87 58.68 56.77 57.27 6748手 3894万 -0.13 -0.23%
2021-05-10 55.81 58.37 55.81 57.40 7827手 4489万 1.90 3.42%
2021-05-07 58.11 58.72 55.22 55.50 11996手 6733万 -3.19 -5.43%
2021-05-06 56.19 58.84 56.19 58.69 8993手 5228万 1.99 3.51%
2021-04-30 56.51 57.38 56.04 56.70 6333手 3588万 0.03 0.05%
2021-04-29 57.19 57.94 56.65 56.67 4920手 2799万 -0.44 -0.77%
2021-04-28 56.90 57.88 56.40 57.11 6421手 3665万 0.15 0.26%
2021-04-27 58.50 58.50 56.06 56.96 8947手 5094万 -1.07 -1.84%