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(%)
2019-12-12	17.44	18.06	17.40	17.91	0.45	2.58	37,915	6,767	3.78	3.88
2019-12-11	17.80	17.82	17.45	17.46	-0.39	-2.18	21,029	3,699	2.07	2.15
2019-12-10	17.72	17.85	17.38	17.85	0.03	0.17	32,200	5,660	2.64	3.30
2019-12-09	18.04	18.08	17.68	17.82	-0.21	-1.16	20,267	3,620	2.22	2.08
2019-12-06	17.84	18.03	17.74	18.03	0.12	0.67	22,121	3,956	1.62	2.27
2019-12-05	17.70	17.97	17.62	17.91	0.25	1.42	25,440	4,537	1.98	2.61
2019-12-04	17.55	17.90	17.50	17.66	-0.16	-0.90	16,967	3,000	2.24	1.74
2019-12-03	17.16	17.82	17.11	17.82	0.50	2.89	23,474	4,100	4.10	2.40
2019-12-02	17.36	17.50	17.06	17.32	0.02	0.12	14,112	2,437	2.54	1.45
2019-11-29	17.12	17.40	17.05	17.30	0.18	1.05	16,354	2,821	2.04	1.67
2019-11-28	17.21	17.44	17.01	17.12	-0.16	-0.93	21,151	3,642	2.49	2.17
2019-11-27	17.70	17.73	17.26	17.28	-0.41	-2.32	25,555	4,451	2.66	2.62
2019-11-26	17.80	17.90	17.60	17.69	0.03	0.17	11,841	2,099	1.70	1.21
2019-11-25	18.06	18.10	17.56	17.66	-0.40	-2.21	22,905	4,061	2.99	2.35
2019-11-22	18.14	18.42	17.90	18.06	-0.10	-0.55	30,808	5,584	2.86	3.16
2019-11-21	17.72	18.18	17.50	18.16	0.35	1.97	32,218	5,771	3.82	3.30
2019-11-20	18.13	18.35	17.72	17.81	-0.27	-1.49	30,538	5,502	3.48	3.13
2019-11-19	17.80	18.12	17.53	18.08	0.25	1.40	30,802	5,545	3.31	3.15
2019-11-18	17.57	17.97	17.38	17.83	0.22	1.25	22,878	4,065	3.35	2.34
2019-11-15	18.29	18.41	17.60	17.61	-0.65	-3.56	41,815	7,517	4.44	4.28
2019-11-14	18.05	18.42	17.89	18.26	0.09	0.50	33,039	6,002	2.92	3.38
2019-11-13	18.36	18.38	18.00	18.17	-0.26	-1.41	24,285	4,414	2.06	2.49
2019-11-12	18.24	18.43	17.72	18.43	0.25	1.38	40,301	7,288	3.91	4.13
2019-11-11	19.00	19.00	18.10	18.18	-1.05	-5.46	54,086	9,980	4.68	5.54
2019-11-08	19.72	19.94	19.22	19.23	-0.47	-2.39	51,326	10,091	3.65	5.26
2019-11-07	19.80	19.98	19.28	19.70	0.00	0.00	53,640	10,539	3.55	5.49
2019-11-06	20.41	20.46	19.58	19.70	-0.86	-4.18	75,411	15,023	4.28	7.72
2019-11-05	20.52	20.61	19.86	20.56	0.11	0.54	91,170	18,405	3.67	9.34
2019-11-04	20.63	21.14	20.35	20.45	-0.29	-1.40	108,704	22,483	3.81	11.13
2019-11-01	19.97	20.98	19.68	20.74	0.80	4.01	123,917	25,460	6.52	12.69
2019-10-31	20.16	20.35	19.76	19.94	-0.35	-1.73	75,944	15,196	2.91	7.78
2019-10-30	19.25	20.29	19.01	20.29	0.84	4.32	110,741	22,065	6.58	11.34
2019-10-29	19.95	20.03	19.45	19.45	-0.40	-2.02	69,545	13,714	2.92	7.12
2019-10-28	19.28	20.37	19.05	19.85	0.85	4.47	85,297	16,829	6.95	8.74
2019-10-25	19.58	19.63	18.40	19.00	-0.43	-2.21	57,797	10,937	6.33	5.92
2019-10-24	19.10	19.47	18.98	19.43	0.02	0.10	49,656	9,562	2.52	5.09
2019-10-23	18.60	19.73	18.60	19.41	0.56	2.97	78,051	15,124	5.99	7.99
2019-10-22	18.45	18.85	18.33	18.85	0.52	2.84	33,257	6,209	2.84	3.41
2019-10-21	18.96	18.96	18.01	18.33	-0.86	-4.48	38,617	7,067	4.95	3.96
2019-10-18	19.67	19.77	18.94	19.19	-0.48	-2.44	51,374	9,945	4.22	5.26
2019-10-17	19.10	19.78	18.90	19.67	0.69	3.64	76,201	14,880	4.64	7.80
2019-10-16	19.17	19.45	18.93	18.98	-0.37	-1.91	35,801	6,860	2.69	3.67
2019-10-15	19.10	19.70	18.88	19.35	0.11	0.57	60,610	11,740	4.26	6.21
2019-10-14	19.20	19.61	19.12	19.24	0.41	2.18	56,409	10,908	2.60	5.78
2019-10-11	19.00	19.13	18.78	18.83	-0.32	-1.67	37,243	7,051	1.83	3.81
2019-10-10	18.38	19.19	18.30	19.15	0.77	4.19	62,669	11,802	4.84	6.42
2019-10-09	18.00	18.43	17.63	18.38	0.24	1.32	36,428	6,563	4.41	3.73
2019-10-08	18.09	18.48	18.05	18.14	0.06	0.33	23,530	4,291	2.38	2.41

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