长春高新(000661)股票行情
长春高新(000661)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 |
|---|
| 2025-08-01 | 105.12 | 105.69 | 0.17 | 0.16% | 104.67 | 109.65 | 77797 | 83150.53 | 1.95% |
| 2025-07-31 | 108.63 | 105.52 | -3.29 | -3.02% | 105.10 | 108.81 | 91896 | 98413.77 | 2.30% |
| 2025-07-30 | 107.95 | 108.81 | 2.92 | 2.76% | 106.18 | 110.66 | 144404 | 156580.05 | 3.61% |
| 2025-07-29 | 105.04 | 105.89 | 1.71 | 1.64% | 102.90 | 107.39 | 114318 | 120689.91 | 2.86% |
| 2025-07-28 | 103.75 | 104.18 | 0.43 | 0.41% | 103.68 | 105.48 | 49545 | 51698.19 | 1.24% |
| 2025-07-25 | 105.00 | 103.75 | -1.23 | -1.17% | 103.72 | 105.87 | 64553 | 67481.74 | 1.62% |
| 2025-07-24 | 101.78 | 104.98 | 3.16 | 3.10% | 101.66 | 106.58 | 111554 | 116306.35 | 2.79% |
| 2025-07-23 | 102.77 | 101.82 | -1.20 | -1.16% | 101.61 | 104.67 | 83928 | 86530.61 | 2.10% |
| 2025-07-22 | 102.17 | 103.02 | 0.64 | 0.63% | 101.68 | 103.60 | 68935 | 70765.88 | 1.72% |
| 2025-07-21 | 101.80 | 102.38 | 0.58 | 0.57% | 100.80 | 103.69 | 65807 | 66977.76 | 1.65% |
| 2025-07-18 | 102.61 | 101.80 | -0.80 | -0.78% | 100.92 | 102.61 | 55818 | 56686.09 | 1.40% |
| 2025-07-17 | 99.45 | 102.60 | 3.17 | 3.19% | 99.30 | 103.30 | 93014 | 94381.12 | 2.33% |
| 2025-07-16 | 99.83 | 99.43 | 0.01 | 0.01% | 98.97 | 100.37 | 41911 | 41705.32 | 1.05% |
| 2025-07-15 | 101.02 | 99.42 | -1.25 | -1.24% | 98.60 | 101.10 | 69238 | 68810.75 | 1.73% |
| 2025-07-14 | 100.80 | 100.67 | -1.33 | -1.30% | 100.20 | 101.60 | 54383 | 54837.09 | 1.36% |
| 2025-07-11 | 101.40 | 102.00 | 0.60 | 0.59% | 100.80 | 102.31 | 60278 | 61366.51 | 1.51% |
| 2025-07-10 | 101.48 | 101.40 | -0.11 | -0.11% | 100.50 | 102.20 | 54727 | 55424.51 | 1.37% |
| 2025-07-09 | 101.25 | 101.51 | 0.27 | 0.27% | 100.71 | 104.10 | 78080 | 79821.36 | 1.95% |
| 2025-07-08 | 100.30 | 101.24 | 0.94 | 0.94% | 99.96 | 102.21 | 79151 | 80104.30 | 1.98% |
| 2025-07-07 | 106.50 | 100.30 | -5.97 | -5.62% | 100.18 | 106.50 | 121349 | 124376.52 | 3.04% |
| 2025-07-04 | 109.00 | 106.27 | 0.14 | 0.13% | 105.00 | 110.50 | 153180 | 163728.78 | 3.83% |
| 2025-07-03 | 100.00 | 108.69 | 9.88 | 10.00% | 100.00 | 108.69 | 162434 | 172272.34 | 4.06% |
| 2025-07-02 | 100.00 | 98.81 | -1.19 | -1.19% | 98.48 | 100.01 | 43077 | 42605.47 | 1.08% |
| 2025-07-01 | 99.50 | 100.00 | 0.82 | 0.83% | 98.25 | 100.33 | 48482 | 48180.26 | 1.21% |
| 2025-06-30 | 98.63 | 99.18 | 0.56 | 0.57% | 98.44 | 99.40 | 37077 | 36733.12 | 0.93% |
| 2025-06-27 | 97.45 | 98.62 | 1.17 | 1.20% | 97.30 | 100.11 | 60761 | 60149.09 | 1.52% |
| 2025-06-26 | 98.50 | 97.45 | -1.46 | -1.48% | 96.36 | 98.50 | 69970 | 68056.69 | 1.75% |
| 2025-06-25 | 99.60 | 98.91 | -0.57 | -0.57% | 97.58 | 99.85 | 75336 | 74126.41 | 1.89% |
| 2025-06-24 | 98.88 | 99.48 | 0.76 | 0.77% | 98.37 | 100.12 | 56070 | 55722.71 | 1.40% |
| 2025-06-23 | 98.86 | 98.72 | -0.28 | -0.28% | 97.68 | 99.12 | 50315 | 49564.22 | 1.26% |
| 2025-06-20 | 99.99 | 99.00 | -1.01 | -1.01% | 98.73 | 100.59 | 41938 | 41671.55 | 1.05% |
| 2025-06-19 | 103.08 | 100.01 | -3.09 | -3.00% | 99.26 | 103.79 | 55658 | 56169.47 | 1.39% |
| 2025-06-18 | 104.09 | 103.10 | -0.90 | -0.87% | 102.16 | 104.44 | 61468 | 63272.65 | 1.54% |
| 2025-06-17 | 109.50 | 104.00 | -4.75 | -4.37% | 103.61 | 112.55 | 100360 | 108192.52 | 2.51% |
| 2025-06-16 | 110.47 | 108.75 | -1.85 | -1.67% | 107.85 | 112.12 | 69181 | 75672.70 | 1.73% |
| 2025-06-13 | 111.80 | 110.60 | -1.74 | -1.55% | 109.58 | 112.89 | 89403 | 99149.43 | 2.24% |
| 2025-06-12 | 105.10 | 112.34 | 7.46 | 7.11% | 104.10 | 113.67 | 122990 | 135312.50 | 3.08% |
| 2025-06-11 | 108.00 | 104.88 | -2.80 | -2.60% | 104.79 | 108.15 | 48802 | 51628.24 | 1.22% |
| 2025-06-10 | 105.82 | 107.68 | 1.86 | 1.76% | 104.75 | 108.49 | 65420 | 69981.44 | 1.64% |
| 2025-06-09 | 102.90 | 105.82 | 2.83 | 2.75% | 102.90 | 107.24 | 53550 | 56553.48 | 1.34% |
| 2025-06-06 | 105.00 | 102.99 | -2.06 | -1.96% | 102.20 | 105.00 | 46696 | 48083.41 | 1.17% |
| 2025-06-05 | 107.89 | 105.05 | -2.84 | -2.63% | 104.55 | 108.06 | 44935 | 47571.15 | 1.12% |
| 2025-06-04 | 103.69 | 107.89 | 4.54 | 4.39% | 102.46 | 108.67 | 80127 | 85441.73 | 2.01% |
| 2025-06-03 | 104.00 | 103.35 | -1.21 | -1.16% | 102.65 | 105.66 | 38157 | 39555.75 | 0.95% |
| 2025-05-30 | 104.44 | 104.56 | -0.01 | -0.01% | 103.40 | 105.13 | 37324 | 38914.40 | 0.93% |
| 2025-05-29 | 103.00 | 104.57 | 1.36 | 1.32% | 102.29 | 105.53 | 41384 | 43156.70 | 1.04% |
| 2025-05-28 | 104.77 | 103.21 | -1.79 | -1.70% | 102.87 | 105.04 | 30609 | 31775.23 | 0.77% |
| 2025-05-27 | 101.51 | 105.00 | 3.50 | 3.45% | 101.38 | 105.29 | 60248 | 62879.43 | 1.51% |
| 2025-05-26 | 103.22 | 101.50 | -0.89 | -0.87% | 101.11 | 103.39 | 44062 | 44904.44 | 1.10% |
| 2025-05-23 | 103.36 | 102.39 | -0.98 | -0.95% | 102.18 | 104.91 | 44069 | 45578.36 | 1.10% |
| 2025-05-22 | 104.39 | 103.37 | -1.52 | -1.45% | 103.28 | 104.66 | 49537 | 51362.21 | 1.24% |
| 2025-05-21 | 104.76 | 104.89 | -0.06 | -0.06% | 103.51 | 105.88 | 66988 | 70178.72 | 1.68% |
| 2025-05-20 | 105.00 | 104.95 | 0.96 | 0.92% | 104.22 | 107.75 | 102333 | 108123.81 | 2.56% |
| 2025-05-19 | 100.18 | 103.99 | 4.20 | 4.21% | 100.03 | 104.56 | 106256 | 109565.08 | 2.66% |
| 2025-05-16 | 97.32 | 99.79 | 2.13 | 2.18% | 97.21 | 100.88 | 81625 | 81151.59 | 2.04% |
| 2025-05-15 | 97.73 | 97.66 | 0.00 | 0.00% | 97.38 | 99.27 | 58283 | 57286.92 | 1.46% |
| 2025-05-14 | 97.50 | 97.66 | -0.47 | -0.48% | 97.18 | 98.15 | 37009 | 36138.68 | 0.93% |
| 2025-05-13 | 94.61 | 98.13 | 3.62 | 3.83% | 94.61 | 99.08 | 110472 | 108049.93 | 2.76% |
| 2025-05-12 | 95.45 | 94.51 | -1.29 | -1.35% | 93.65 | 95.63 | 51273 | 48371.47 | 1.28% |
| 2025-05-09 | 92.99 | 95.80 | 3.04 | 3.28% | 92.68 | 96.75 | 91929 | 87630.98 | 2.30% |
| 2025-05-08 | 93.30 | 92.76 | -0.81 | -0.87% | 92.62 | 93.67 | 33673 | 31317.71 | 0.84% |
| 2025-05-07 | 94.31 | 93.57 | -0.13 | -0.14% | 93.35 | 95.35 | 59550 | 56002.91 | 1.49% |
| 2025-05-06 | 87.92 | 93.70 | 5.80 | 6.60% | 87.92 | 94.47 | 111300 | 103418.96 | 2.79% |
| 2025-04-30 | 87.52 | 87.90 | 0.38 | 0.43% | 86.98 | 88.18 | 36947 | 32374.98 | 0.92% |
| 2025-04-29 | 89.35 | 87.52 | -1.94 | -2.17% | 87.52 | 89.96 | 50456 | 44685.53 | 1.26% |
| 2025-04-28 | 88.51 | 89.46 | 0.16 | 0.18% | 87.90 | 89.85 | 53412 | 47570.76 | 1.34% |
| 2025-04-25 | 85.25 | 89.30 | 4.06 | 4.76% | 85.25 | 90.00 | 129744 | 115022.86 | 3.25% |
| 2025-04-24 | 85.79 | 85.24 | -0.54 | -0.63% | 85.16 | 86.13 | 44205 | 37786.77 | 1.11% |
| 2025-04-23 | 85.29 | 85.78 | 0.50 | 0.59% | 85.18 | 86.08 | 50316 | 43053.55 | 1.26% |
| 2025-04-22 | 86.00 | 85.28 | -1.82 | -2.09% | 85.08 | 86.78 | 78588 | 67253.02 | 1.97% |
| 2025-04-21 | 85.00 | 87.10 | -4.85 | -5.27% | 83.00 | 87.83 | 168077 | 143059.20 | 4.21% |
| 2025-04-18 | 93.05 | 91.95 | -1.35 | -1.45% | 91.88 | 93.70 | 55664 | 51457.01 | 1.39% |
| 2025-04-17 | 93.91 | 93.30 | -1.00 | -1.06% | 93.30 | 94.46 | 44173 | 41444.70 | 1.11% |
| 2025-04-16 | 95.73 | 94.30 | -1.85 | -1.92% | 93.28 | 95.83 | 61328 | 57779.94 | 1.53% |
| 2025-04-15 | 98.03 | 96.15 | -2.27 | -2.31% | 95.31 | 98.36 | 59050 | 57043.59 | 1.48% |
| 2025-04-14 | 98.30 | 98.42 | 0.40 | 0.41% | 98.10 | 99.80 | 46554 | 46013.18 | 1.16% |
| 2025-04-11 | 98.30 | 98.02 | -1.07 | -1.08% | 97.60 | 99.10 | 38108 | 37454.41 | 0.95% |
| 2025-04-10 | 97.88 | 99.09 | 1.93 | 1.99% | 97.27 | 100.00 | 69541 | 68681.92 | 1.74% |
| 2025-04-09 | 95.00 | 97.16 | 0.46 | 0.48% | 93.40 | 97.60 | 73905 | 70846.96 | 1.85% |
| 2025-04-08 | 95.31 | 96.70 | 1.90 | 2.00% | 95.17 | 97.19 | 80259 | 77223.67 | 2.01% |
深证大盘股票行情在线 K线走势图
