立昂技术（300603）历史交易数据_股票行情

日期	开盘价	最高价	最低价	收盘价	涨跌额	涨跌幅(%)	成交量(手)	成交金额(万元)	振幅(%)	换手率(%)
2019-08-23	18.10	18.21	17.65	17.87	-0.32	-1.76	54,220	9,705	3.08	5.55
2019-08-22	17.91	18.28	17.71	18.19	0.19	1.06	70,905	12,763	3.17	7.26
2019-08-21	17.25	18.60	17.25	18.00	0.68	3.93	105,995	19,150	7.79	10.86
2019-08-20	17.70	17.73	17.20	17.32	-0.36	-2.04	69,927	12,215	3.00	7.16
2019-08-19	16.97	17.77	16.67	17.68	1.03	6.19	82,501	14,207	6.61	8.45
2019-08-16	16.18	16.88	16.17	16.65	0.40	2.46	54,962	9,131	4.37	5.63
2019-08-15	15.62	16.30	15.53	16.25	-0.22	-1.34	46,056	7,336	4.68	4.72
2019-08-14	16.70	16.88	16.41	16.47	0.07	0.43	38,390	6,387	2.87	3.93
2019-08-13	16.60	16.60	16.26	16.40	-0.45	-2.67	35,697	5,856	2.02	3.66
2019-08-12	16.18	16.93	16.18	16.85	0.63	3.88	45,602	7,575	4.62	4.67
2019-08-09	16.48	16.66	16.16	16.22	-0.01	-0.06	42,289	6,948	3.08	4.33
2019-08-08	16.01	16.45	16.01	16.23	0.22	1.37	37,113	6,031	2.75	3.80
2019-08-07	16.69	16.93	15.97	16.01	-0.66	-3.96	51,566	8,488	5.76	5.28
2019-08-06	17.21	17.30	15.96	16.67	-0.99	-5.61	84,358	14,022	7.59	8.64
2019-08-05	17.73	18.07	17.56	17.66	-0.24	-1.34	64,959	11,560	2.85	6.65
2019-08-02	17.19	18.18	16.91	17.90	0.27	1.53	92,957	16,455	7.20	9.52
2019-08-01	17.06	17.63	16.90	17.63	0.41	2.38	70,911	12,299	4.24	7.26
2019-07-31	17.45	17.66	17.20	17.22	-0.27	-1.54	57,089	9,904	2.63	5.85
2019-07-30	16.74	17.49	16.74	17.49	0.75	4.48	86,633	14,934	4.48	8.87
2019-07-29	16.52	16.75	16.40	16.74	0.26	1.58	37,819	6,270	2.12	3.87
2019-07-26	16.58	16.65	16.43	16.48	-0.16	-0.96	32,136	5,315	1.32	3.29
2019-07-25	16.53	16.78	16.28	16.64	0.06	0.36	48,695	8,077	3.02	4.99
2019-07-24	16.30	16.77	16.29	16.58	0.49	3.05	47,481	7,862	2.98	4.86
2019-07-23	15.93	16.17	15.80	16.09	0.13	0.81	27,389	4,393	2.32	2.81
2019-07-22	16.82	16.95	15.26	15.96	-0.85	-5.06	47,118	7,560	10.05	4.83
2019-07-19	16.71	17.10	16.71	16.81	0.10	0.60	46,246	7,814	2.33	4.74
2019-07-18	16.83	16.92	16.55	16.71	-0.14	-0.83	38,497	6,451	2.20	3.94
2019-07-17	17.02	17.20	16.76	16.85	-0.33	-1.92	54,480	9,237	2.56	5.58
2019-07-16	17.36	17.60	17.10	17.18	-0.09	-0.52	50,959	8,795	2.90	5.22
2019-07-15	17.10	17.57	16.42	17.27	0.10	0.58	73,032	12,443	6.70	7.48
2019-07-12	17.18	17.39	16.88	17.17	-0.21	-1.21	48,904	8,361	2.93	5.01
2019-07-11	16.82	17.68	16.62	17.38	0.69	4.13	83,061	14,267	6.35	8.51
2019-07-10	16.83	17.10	16.55	16.69	-0.14	-0.83	47,675	8,022	3.27	4.88
2019-07-09	16.49	16.96	16.35	16.83	0.29	1.75	60,644	10,111	3.69	6.21
2019-07-08	18.28	18.29	16.54	16.54	-1.83	-9.96	116,660	19,941	9.53	11.95
2019-07-05	18.09	18.55	18.08	18.37	0.21	1.16	66,097	12,138	2.59	6.77
2019-07-04	18.83	18.98	17.97	18.16	-0.61	-3.25	90,019	16,529	5.38	9.22
2019-07-03	18.07	19.18	17.60	18.77	-0.63	-3.25	184,766	34,311	8.14	18.92
2019-07-02	20.80	21.81	19.40	19.40	-0.43	-2.17	273,963	57,364	12.15	28.06
2019-07-01	18.50	19.83	18.38	19.83	1.80	9.98	63,082	12,228	8.04	6.46

起始日期	上市日
截止日期	今日

立昂技术 (300603)

立昂技术(300603) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值