林海股份(600099)股票行情
林海股份(600099)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 |
|---|
| 2025-09-15 | 10.99 | 10.98 | 0.04 | 0.37% | 10.93 | 11.07 | 25638 | 2819.24 | 1.17% |
| 2025-09-12 | 11.16 | 10.94 | -0.19 | -1.71% | 10.90 | 11.16 | 30299 | 3332.48 | 1.38% |
| 2025-09-11 | 10.97 | 11.13 | 0.16 | 1.46% | 10.86 | 11.19 | 36102 | 3985.26 | 1.65% |
| 2025-09-10 | 10.90 | 10.97 | 0.05 | 0.46% | 10.88 | 11.07 | 26127 | 2871.20 | 1.19% |
| 2025-09-09 | 11.01 | 10.92 | -0.10 | -0.91% | 10.52 | 11.10 | 35818 | 3925.25 | 1.63% |
| 2025-09-08 | 10.80 | 11.02 | 0.27 | 2.51% | 10.79 | 11.06 | 37018 | 4053.19 | 1.69% |
| 2025-09-05 | 10.67 | 10.75 | 0.10 | 0.94% | 10.51 | 10.83 | 27676 | 2962.65 | 1.26% |
| 2025-09-04 | 10.63 | 10.65 | 0.08 | 0.76% | 10.31 | 10.86 | 39282 | 4207.97 | 1.79% |
| 2025-09-03 | 10.97 | 10.57 | -0.43 | -3.91% | 10.55 | 11.03 | 37348 | 4022.15 | 1.70% |
| 2025-09-02 | 10.91 | 11.00 | 0.07 | 0.64% | 10.63 | 11.12 | 52123 | 5653.54 | 2.38% |
| 2025-09-01 | 10.76 | 10.93 | 0.12 | 1.11% | 10.75 | 11.13 | 49345 | 5399.99 | 2.25% |
| 2025-08-29 | 10.96 | 10.81 | -0.19 | -1.73% | 10.77 | 11.01 | 38637 | 4198.46 | 1.76% |
| 2025-08-28 | 11.04 | 11.00 | -0.09 | -0.81% | 10.50 | 11.35 | 70922 | 7728.91 | 3.24% |
| 2025-08-27 | 11.60 | 11.09 | -0.51 | -4.40% | 11.07 | 11.73 | 69761 | 7921.21 | 3.18% |
| 2025-08-26 | 11.42 | 11.60 | 0.18 | 1.58% | 11.23 | 11.80 | 65952 | 7648.99 | 3.01% |
| 2025-08-25 | 11.66 | 11.42 | -0.20 | -1.72% | 11.31 | 11.67 | 59592 | 6821.57 | 2.72% |
| 2025-08-22 | 11.90 | 11.62 | -0.22 | -1.86% | 11.50 | 11.90 | 53719 | 6245.48 | 2.45% |
| 2025-08-21 | 11.85 | 11.84 | -0.01 | -0.08% | 11.78 | 12.18 | 57255 | 6844.29 | 2.61% |
| 2025-08-20 | 11.79 | 11.85 | 0.06 | 0.51% | 11.71 | 11.86 | 37271 | 4396.22 | 1.70% |
| 2025-08-19 | 11.58 | 11.79 | 0.22 | 1.90% | 11.49 | 11.80 | 42922 | 5005.32 | 1.96% |
| 2025-08-18 | 11.56 | 11.57 | 0.11 | 0.96% | 11.47 | 11.80 | 49076 | 5705.96 | 2.24% |
| 2025-08-15 | 11.60 | 11.46 | -0.06 | -0.52% | 11.40 | 11.70 | 38403 | 4444.56 | 1.75% |
| 2025-08-14 | 11.84 | 11.52 | -0.27 | -2.29% | 11.50 | 11.95 | 35352 | 4129.85 | 1.61% |
| 2025-08-13 | 11.91 | 11.79 | -0.08 | -0.67% | 11.77 | 11.92 | 25040 | 2961.41 | 1.14% |
| 2025-08-12 | 11.95 | 11.87 | -0.04 | -0.34% | 11.76 | 12.00 | 35785 | 4243.36 | 1.63% |
| 2025-08-11 | 11.95 | 11.91 | 0.00 | 0.00% | 11.84 | 11.96 | 43281 | 5149.75 | 1.98% |
| 2025-08-08 | 11.85 | 11.91 | 0.13 | 1.10% | 11.67 | 12.05 | 39702 | 4707.71 | 1.81% |
| 2025-08-07 | 11.83 | 11.78 | -0.06 | -0.51% | 11.73 | 11.90 | 35352 | 4170.02 | 1.61% |
| 2025-08-06 | 11.66 | 11.84 | 0.18 | 1.54% | 11.57 | 11.99 | 50145 | 5917.20 | 2.29% |
| 2025-08-05 | 11.41 | 11.66 | 0.24 | 2.10% | 11.40 | 11.69 | 41861 | 4851.07 | 1.91% |
| 2025-08-04 | 11.27 | 11.42 | 0.25 | 2.24% | 11.11 | 11.47 | 42297 | 4799.81 | 1.93% |
| 2025-08-01 | 11.09 | 11.17 | 0.10 | 0.90% | 11.05 | 11.25 | 39130 | 4369.47 | 1.79% |
| 2025-07-31 | 11.21 | 11.07 | -0.28 | -2.47% | 10.99 | 11.36 | 54157 | 6038.10 | 2.47% |
| 2025-07-30 | 11.31 | 11.35 | 0.04 | 0.35% | 11.21 | 11.77 | 55306 | 6303.22 | 2.52% |
| 2025-07-29 | 11.37 | 11.31 | -0.06 | -0.53% | 11.15 | 11.45 | 36404 | 4098.61 | 1.66% |
| 2025-07-28 | 11.38 | 11.37 | 0.04 | 0.35% | 11.32 | 11.52 | 38854 | 4423.79 | 1.77% |
| 2025-07-25 | 11.46 | 11.33 | -0.09 | -0.79% | 11.28 | 11.49 | 44964 | 5106.85 | 2.05% |
| 2025-07-24 | 11.52 | 11.45 | -0.17 | -1.46% | 11.37 | 11.71 | 55383 | 6358.42 | 2.53% |
| 2025-07-23 | 11.51 | 11.62 | 0.08 | 0.69% | 11.30 | 11.82 | 75136 | 8670.03 | 3.43% |
| 2025-07-22 | 11.40 | 11.54 | 0.13 | 1.14% | 11.34 | 11.82 | 64260 | 7421.83 | 2.93% |
| 2025-07-21 | 11.42 | 11.41 | -0.01 | -0.09% | 11.30 | 11.55 | 43088 | 4924.65 | 1.97% |
| 2025-07-18 | 11.23 | 11.42 | 0.19 | 1.69% | 11.11 | 11.42 | 45342 | 5119.41 | 2.07% |
| 2025-07-17 | 11.35 | 11.23 | -0.14 | -1.23% | 11.21 | 11.41 | 34904 | 3936.25 | 1.59% |
| 2025-07-16 | 11.11 | 11.37 | 0.25 | 2.25% | 11.08 | 11.61 | 72317 | 8225.02 | 3.30% |
| 2025-07-15 | 11.11 | 11.12 | -0.08 | -0.71% | 10.91 | 11.17 | 36709 | 4050.71 | 1.68% |
| 2025-07-14 | 11.09 | 11.20 | 0.16 | 1.45% | 11.00 | 11.23 | 41957 | 4675.33 | 1.91% |
| 2025-07-11 | 11.13 | 11.04 | -0.09 | -0.81% | 10.86 | 11.13 | 29712 | 3269.35 | 1.36% |
| 2025-07-10 | 11.00 | 11.13 | 0.06 | 0.54% | 11.00 | 11.13 | 32181 | 3566.24 | 1.47% |
| 2025-07-09 | 11.10 | 11.07 | 0.01 | 0.09% | 11.02 | 11.17 | 28161 | 3117.15 | 1.29% |
| 2025-07-08 | 11.15 | 11.06 | -0.02 | -0.18% | 11.01 | 11.23 | 31042 | 3440.26 | 1.42% |
| 2025-07-07 | 10.82 | 11.08 | 0.28 | 2.59% | 10.75 | 11.20 | 38629 | 4244.07 | 1.76% |
| 2025-07-04 | 11.10 | 10.80 | -0.24 | -2.17% | 10.75 | 11.12 | 32994 | 3589.98 | 1.51% |
| 2025-07-03 | 10.90 | 11.04 | 0.17 | 1.56% | 10.84 | 11.14 | 38803 | 4261.74 | 1.77% |
| 2025-07-02 | 10.90 | 10.87 | 0.01 | 0.09% | 10.75 | 10.90 | 25410 | 2754.33 | 1.16% |
| 2025-07-01 | 10.87 | 10.86 | 0.02 | 0.18% | 10.75 | 10.94 | 36352 | 3941.94 | 1.66% |
| 2025-06-30 | 10.70 | 10.84 | 0.10 | 0.93% | 10.67 | 10.90 | 35410 | 3828.29 | 1.62% |
| 2025-06-27 | 10.70 | 10.74 | 0.18 | 1.70% | 10.57 | 10.74 | 34931 | 3732.90 | 1.59% |
| 2025-06-26 | 10.56 | 10.56 | -0.02 | -0.19% | 10.50 | 10.65 | 30779 | 3254.75 | 1.40% |
| 2025-06-25 | 10.60 | 10.58 | 0.04 | 0.38% | 10.50 | 10.75 | 35229 | 3734.47 | 1.61% |
| 2025-06-24 | 10.15 | 10.54 | 0.39 | 3.84% | 10.15 | 10.55 | 35715 | 3725.83 | 1.63% |
| 2025-06-23 | 9.85 | 10.15 | 0.20 | 2.01% | 9.85 | 10.15 | 27778 | 2793.00 | 1.27% |
| 2025-06-20 | 9.94 | 9.95 | 0.02 | 0.20% | 9.86 | 10.04 | 24438 | 2432.17 | 1.12% |
| 2025-06-19 | 10.13 | 9.93 | -0.18 | -1.78% | 9.90 | 10.22 | 36807 | 3703.81 | 1.68% |
| 2025-06-18 | 10.25 | 10.11 | -0.11 | -1.08% | 10.05 | 10.26 | 26935 | 2730.58 | 1.23% |
| 2025-06-17 | 10.37 | 10.22 | -0.12 | -1.16% | 10.13 | 10.38 | 31225 | 3195.12 | 1.43% |
| 2025-06-16 | 10.27 | 10.34 | 0.01 | 0.10% | 10.27 | 10.50 | 36135 | 3743.47 | 1.65% |
| 2025-06-13 | 10.49 | 10.33 | -0.25 | -2.36% | 10.30 | 10.59 | 39002 | 4052.30 | 1.78% |
| 2025-06-12 | 10.49 | 10.58 | -0.01 | -0.09% | 10.41 | 10.61 | 34801 | 3660.20 | 1.59% |
| 2025-06-11 | 10.48 | 10.59 | 0.20 | 1.92% | 10.42 | 10.63 | 38165 | 4031.80 | 1.74% |
| 2025-06-10 | 10.75 | 10.39 | -0.36 | -3.35% | 10.28 | 10.76 | 63729 | 6676.86 | 2.91% |
| 2025-06-09 | 10.57 | 10.75 | 0.22 | 2.09% | 10.53 | 10.88 | 71534 | 7674.90 | 3.26% |
| 2025-06-06 | 10.41 | 10.53 | 0.12 | 1.15% | 10.35 | 10.53 | 25640 | 2681.84 | 1.17% |
| 2025-06-05 | 10.54 | 10.41 | -0.13 | -1.23% | 10.36 | 10.58 | 26911 | 2813.12 | 1.23% |
| 2025-06-04 | 10.48 | 10.54 | 0.07 | 0.67% | 10.39 | 10.58 | 36651 | 3839.66 | 1.67% |
| 2025-06-03 | 10.55 | 10.47 | -0.07 | -0.66% | 10.41 | 10.67 | 34469 | 3629.25 | 1.57% |
| 2025-05-30 | 10.75 | 10.54 | -0.31 | -2.86% | 10.52 | 10.87 | 35678 | 3789.10 | 1.63% |
| 2025-05-29 | 10.61 | 10.85 | 0.22 | 2.07% | 10.61 | 11.18 | 42340 | 4594.72 | 1.93% |
| 2025-05-28 | 10.75 | 10.63 | -0.14 | -1.30% | 10.58 | 10.87 | 32767 | 3504.37 | 1.50% |
| 2025-05-27 | 10.72 | 10.77 | 0.02 | 0.19% | 10.61 | 10.85 | 36893 | 3963.92 | 1.68% |
| 2025-05-26 | 10.56 | 10.75 | 0.16 | 1.51% | 10.50 | 10.77 | 31886 | 3406.74 | 1.46% |
上证大盘股票行情在线 K线走势图
