联域股份(001326)股票信息
| 股票代码 | 001326 |
| 股票名称 | 联域股份 |
| 最新价/元 | 33.90 |
| 涨跌额/元 | -0.28 |
| 涨跌幅/% | -0.82 |
| 买入/元 | 33.89 |
| 卖出/元 | 33.90 |
| 昨收/元 | 34.18 |
| 今开/元 | 34.12 |
| 最高/元 | 34.33 |
| 最低/元 | 33.81 |
| 成交量/手 | 6651.00 |
| 成交额/万 | 2263.85 |
| 股净值/元 | 24.57 |
| 市净率 | 2.01 |
| 总市值/万 | 248148.00 |
| 流通值/万 | 81710.28 |
| 换手率/% | 2.76 |
| 入市日期 | 2023-11-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-23 16:16:12 |
联域股份(001326)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 34.12 | 33.90 | -0.28 | -0.82 | 6651.00 | 2263.85 | 2.76 |
| 2025-07-22 | 34.35 | 34.18 | -0.06 | -0.18 | 6622.31 | 2263.56 | 2.75 |
| 2025-07-21 | 33.88 | 34.24 | 0.61 | 1.81 | 10370.07 | 3536.95 | 4.30 |
| 2025-07-18 | 33.83 | 33.63 | -0.05 | -0.15 | 6219.02 | 2093.61 | 2.58 |
| 2025-07-17 | 33.88 | 33.68 | -0.06 | -0.18 | 5917.00 | 1994.19 | 2.45 |
| 2025-07-16 | 33.39 | 33.74 | 0.36 | 1.08 | 6880.23 | 2319.62 | 2.85 |
| 2025-07-15 | 33.87 | 33.38 | -0.80 | -2.34 | 9571.00 | 3206.12 | 3.97 |
| 2025-07-14 | 33.86 | 34.18 | 0.31 | 0.92 | 10089.86 | 3438.16 | 4.19 |
| 2025-07-11 | 33.93 | 33.87 | -0.06 | -0.18 | 5943.30 | 2008.03 | 2.47 |
| 2025-07-10 | 34.17 | 33.93 | -0.15 | -0.44 | 8147.00 | 2754.40 | 3.38 |
| 2025-07-09 | 34.19 | 34.08 | 0.12 | 0.35 | 13297.00 | 4520.10 | 5.52 |
| 2025-07-08 | 33.81 | 33.96 | 0.07 | 0.21 | 9866.00 | 3345.66 | 4.09 |
| 2025-07-07 | 33.78 | 33.89 | 0.08 | 0.24 | 7859.00 | 2666.09 | 3.26 |
| 2025-07-04 | 33.82 | 33.81 | -0.03 | -0.09 | 6037.00 | 2031.73 | 2.50 |
| 2025-07-03 | 33.82 | 33.84 | 0.11 | 0.33 | 8408.00 | 2851.39 | 3.49 |
| 2025-07-02 | 34.08 | 33.73 | -0.17 | -0.50 | 9391.20 | 3172.64 | 3.90 |
| 2025-07-01 | 34.14 | 33.90 | -0.14 | -0.41 | 17093.42 | 5788.67 | 7.09 |
| 2025-06-30 | 33.66 | 34.04 | 0.45 | 1.34 | 5929.00 | 2013.99 | 2.46 |
| 2025-06-27 | 33.60 | 33.59 | 0.14 | 0.42 | 4243.00 | 1423.57 | 1.76 |
| 2025-06-26 | 33.73 | 33.45 | -0.30 | -0.89 | 4800.00 | 1612.46 | 1.99 |
| 2025-06-25 | 33.79 | 33.75 | 0.17 | 0.51 | 7708.45 | 2599.80 | 3.20 |
| 2025-06-24 | 32.88 | 33.58 | 0.73 | 2.22 | 8752.40 | 2927.96 | 3.63 |
| 2025-06-23 | 31.87 | 32.85 | 0.73 | 2.27 | 8758.00 | 2842.65 | 3.63 |
| 2025-06-20 | 32.05 | 32.12 | -0.05 | -0.16 | 4934.70 | 1592.24 | 2.05 |
| 2025-06-19 | 32.66 | 32.17 | -0.69 | -2.10 | 5168.00 | 1677.16 | 2.14 |
| 2025-06-18 | 32.70 | 32.86 | -0.04 | -0.12 | 4909.00 | 1609.60 | 2.04 |
| 2025-06-17 | 33.00 | 32.90 | -0.16 | -0.48 | 6036.20 | 1983.59 | 2.50 |
| 2025-06-16 | 32.99 | 33.06 | 0.21 | 0.64 | 8725.00 | 2871.20 | 3.62 |
| 2025-06-13 | 33.64 | 32.85 | -0.71 | -2.12 | 5084.50 | 1685.46 | 2.11 |
| 2025-06-12 | 33.63 | 33.56 | -0.05 | -0.15 | 4496.00 | 1509.42 | 1.87 |
| 2025-06-11 | 33.27 | 33.61 | 0.22 | 0.66 | 6634.16 | 2233.16 | 2.75 |
| 2025-06-10 | 34.05 | 33.39 | -0.68 | -2.00 | 13389.30 | 4485.07 | 5.55 |
| 2025-06-09 | 33.97 | 34.07 | 0.32 | 0.95 | 9650.79 | 3273.85 | 4.00 |
| 2025-06-06 | 33.80 | 33.75 | 0.06 | 0.18 | 5791.87 | 1950.13 | 2.40 |
| 2025-06-05 | 33.78 | 33.69 | -0.01 | -0.03 | 5883.16 | 1976.05 | 2.44 |
| 2025-06-04 | 33.99 | 33.70 | -0.29 | -0.85 | 5982.00 | 2027.19 | 2.48 |
| 2025-06-03 | 33.36 | 33.99 | 0.30 | 0.89 | 15535.00 | 5252.74 | 6.45 |
| 2025-05-30 | 33.48 | 33.69 | 0.12 | 0.36 | 9068.79 | 3037.51 | 3.76 |
| 2025-05-29 | 33.11 | 33.57 | 0.44 | 1.33 | 6684.00 | 2234.84 | 2.77 |
| 2025-05-28 | 33.47 | 33.13 | -0.34 | -1.02 | 14671.00 | 4925.16 | 6.09 |
| 2025-05-27 | 33.89 | 33.75 | -0.20 | -0.59 | 9906.00 | 3355.37 | 4.11 |
| 2025-05-26 | 33.68 | 33.95 | 0.09 | 0.27 | 6361.00 | 2152.72 | 2.64 |
| 2025-05-23 | 34.45 | 33.86 | -0.59 | -1.71 | 11638.99 | 4000.92 | 4.83 |
| 2025-05-22 | 34.39 | 34.45 | 0.05 | 0.15 | 14643.00 | 5089.59 | 6.08 |
| 2025-05-21 | 34.39 | 34.40 | 0.01 | 0.03 | 10561.47 | 3636.37 | 4.38 |
| 2025-05-20 | 33.20 | 34.39 | 1.19 | 3.58 | 17759.80 | 6020.34 | 7.37 |
| 2025-05-19 | 32.64 | 33.20 | 0.56 | 1.72 | 28057.64 | 9239.62 | 11.64 |
| 2025-05-16 | 34.39 | 32.64 | -1.75 | -5.09 | 34993.00 | 11625.04 | 14.52 |
| 2025-05-15 | 33.80 | 34.39 | 0.68 | 2.02 | 21725.54 | 7441.19 | 9.01 |
| 2025-05-14 | 33.01 | 33.71 | 0.70 | 2.12 | 44447.04 | 15012.82 | 18.44 |
| 2025-05-13 | 33.05 | 33.01 | 0.35 | 1.07 | 24011.00 | 7908.92 | 9.96 |
| 2025-05-12 | 33.00 | 32.66 | 0.02 | 0.06 | 15623.14 | 5110.15 | 6.48 |
| 2025-05-09 | 32.47 | 32.64 | 0.21 | 0.65 | 14056.65 | 4590.53 | 5.83 |
| 2025-05-08 | 31.84 | 32.43 | 0.74 | 2.34 | 16765.65 | 5422.43 | 8.09 |
| 2025-05-07 | 31.90 | 31.69 | 0.12 | 0.38 | 9509.00 | 3025.66 | 4.59 |
| 2025-05-06 | 31.60 | 31.57 | 0.10 | 0.32 | 8542.65 | 2698.09 | 4.12 |
| 2025-04-30 | 31.56 | 31.47 | -0.09 | -0.29 | 18211.00 | 5788.63 | 8.79 |
| 2025-04-29 | 31.00 | 31.56 | 0.17 | 0.54 | 14660.57 | 4617.58 | 7.07 |
| 2025-04-28 | 30.27 | 31.39 | -0.30 | -0.95 | 22310.49 | 6825.63 | 10.77 |
| 2025-04-25 | 30.50 | 31.69 | 1.39 | 4.59 | 13141.13 | 4083.77 | 6.34 |
| 2025-04-24 | 30.32 | 30.30 | 0.00 | 0.00 | 7357.00 | 2222.38 | 3.55 |
| 2025-04-23 | 29.79 | 30.30 | 0.59 | 1.99 | 6662.64 | 2013.03 | 3.21 |
| 2025-04-22 | 29.57 | 29.71 | 0.19 | 0.64 | 4253.00 | 1262.10 | 2.05 |
| 2025-04-21 | 28.97 | 29.52 | 0.29 | 0.99 | 5335.00 | 1570.77 | 2.57 |
| 2025-04-18 | 29.29 | 29.23 | -0.08 | -0.27 | 3502.00 | 1021.10 | 1.69 |
| 2025-04-17 | 28.68 | 29.31 | 0.57 | 1.98 | 6157.64 | 1803.81 | 2.97 |
| 2025-04-16 | 29.41 | 28.74 | -0.67 | -2.28 | 6493.00 | 1866.25 | 3.13 |
| 2025-04-15 | 29.66 | 29.41 | 0.00 | 0.00 | 4878.00 | 1433.30 | 2.35 |
| 2025-04-14 | 28.83 | 29.41 | 0.67 | 2.33 | 8343.00 | 2443.12 | 4.03 |
| 2025-04-11 | 28.18 | 28.74 | 0.15 | 0.53 | 9492.52 | 2749.17 | 4.58 |
| 2025-04-10 | 28.15 | 28.59 | 1.20 | 4.38 | 11021.00 | 3147.34 | 5.32 |
| 2025-04-09 | 27.34 | 27.39 | -0.07 | -0.26 | 11128.52 | 2966.01 | 5.37 |
| 2025-04-08 | 28.99 | 27.46 | -1.89 | -6.44 | 16179.23 | 4524.91 | 7.81 |
| 2025-04-07 | 31.65 | 29.35 | -3.26 | -10.00 | 10089.00 | 3005.48 | 4.87 |
| 2025-04-03 | 32.70 | 32.61 | -0.30 | -0.91 | 5473.25 | 1784.26 | 2.64 |
| 2025-04-02 | 32.69 | 32.91 | 0.24 | 0.74 | 5294.96 | 1747.11 | 2.55 |
| 2025-04-01 | 32.15 | 32.67 | 0.52 | 1.62 | 5889.76 | 1924.85 | 2.84 |
| 2025-03-31 | 32.99 | 32.15 | -0.39 | -1.20 | 7878.00 | 2515.43 | 3.80 |
| 2025-03-28 | 33.00 | 32.54 | -0.47 | -1.42 | 5961.93 | 1955.03 | 2.88 |
| 2025-03-27 | 33.42 | 33.01 | -0.58 | -1.73 | 9360.00 | 3090.56 | 4.52 |
| 2025-03-26 | 33.25 | 33.59 | 0.34 | 1.02 | 8327.76 | 2802.12 | 4.02 |
| 2025-03-25 | 33.17 | 33.25 | -0.04 | -0.12 | 6450.00 | 2141.36 | 3.11 |
| 2025-03-24 | 34.55 | 33.29 | -1.07 | -3.11 | 15261.55 | 5098.72 | 7.36 |
| 2025-03-21 | 34.90 | 34.36 | -0.45 | -1.29 | 8379.00 | 2884.87 | 4.04 |
| 2025-03-20 | 34.85 | 34.81 | 0.15 | 0.43 | 6400.00 | 2228.41 | 3.09 |
| 2025-03-19 | 34.80 | 34.66 | -0.15 | -0.43 | 7146.00 | 2476.58 | 3.45 |
| 2025-03-18 | 34.50 | 34.81 | 0.39 | 1.13 | 9312.96 | 3222.69 | 4.49 |
| 2025-03-17 | 34.20 | 34.42 | 0.21 | 0.61 | 7735.11 | 2655.08 | 3.73 |
| 2025-03-14 | 33.71 | 34.21 | 0.38 | 1.12 | 9442.95 | 3212.25 | 4.56 |
| 2025-03-13 | 34.05 | 33.83 | -0.30 | -0.88 | 7643.86 | 2589.49 | 3.69 |
| 2025-03-12 | 34.23 | 34.13 | -0.14 | -0.41 | 8931.00 | 3052.08 | 4.31 |
| 2025-03-11 | 33.80 | 34.27 | 0.32 | 0.94 | 10367.18 | 3521.81 | 5.00 |
| 2025-03-10 | 33.98 | 33.95 | 0.15 | 0.44 | 6190.00 | 2098.22 | 2.99 |
| 2025-03-07 | 33.91 | 33.80 | -0.11 | -0.32 | 7575.00 | 2566.42 | 3.66 |
| 2025-03-06 | 33.90 | 33.91 | 0.26 | 0.77 | 12156.50 | 4121.83 | 5.87 |
| 2025-03-05 | 33.69 | 33.65 | -0.02 | -0.06 | 8240.28 | 2758.89 | 3.98 |
| 2025-03-04 | 33.31 | 33.67 | 0.37 | 1.11 | 9179.00 | 3083.52 | 4.43 |
| 2025-03-03 | 33.10 | 33.30 | 0.20 | 0.60 | 11643.00 | 3894.60 | 5.62 |
| 2025-02-28 | 33.68 | 33.10 | -0.58 | -1.72 | 16821.48 | 5632.44 | 8.12 |
| 2025-02-27 | 34.02 | 33.68 | -0.52 | -1.52 | 20167.48 | 6815.50 | 9.73 |
日K线
周K线
月K线
