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 |
|---|
| 2025-06-16 | 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% |
| 2025-05-23 | 10.67 | 10.59 | -0.30 | -2.75% | 10.57 | 10.86 | 53702 | 5750.80 | 2.45% |
| 2025-05-22 | 10.77 | 10.89 | 0.11 | 1.02% | 10.66 | 10.97 | 57228 | 6202.17 | 2.61% |
| 2025-05-21 | 11.01 | 10.78 | -0.23 | -2.09% | 10.70 | 11.22 | 72781 | 7883.52 | 3.32% |
| 2025-05-20 | 10.96 | 11.01 | 0.12 | 1.10% | 10.72 | 11.05 | 91590 | 10025.54 | 4.18% |
| 2025-05-19 | 10.47 | 10.89 | 0.39 | 3.71% | 10.43 | 11.50 | 170937 | 18813.50 | 7.80% |
| 2025-05-16 | 10.38 | 10.50 | 0.00 | 0.00% | 10.32 | 10.66 | 77810 | 8164.39 | 3.55% |
| 2025-05-15 | 10.15 | 10.50 | 0.35 | 3.45% | 9.98 | 10.66 | 83131 | 8622.68 | 3.79% |
| 2025-05-14 | 10.28 | 10.15 | -0.04 | -0.39% | 10.11 | 10.30 | 31337 | 3191.42 | 1.43% |
| 2025-05-13 | 10.37 | 10.19 | -0.12 | -1.16% | 10.15 | 10.39 | 34045 | 3485.13 | 1.55% |
| 2025-05-12 | 10.37 | 10.31 | 0.03 | 0.29% | 10.21 | 10.39 | 30576 | 3141.91 | 1.40% |
| 2025-05-09 | 10.34 | 10.28 | -0.13 | -1.25% | 10.23 | 10.45 | 33574 | 3460.97 | 1.53% |
| 2025-05-08 | 10.21 | 10.41 | 0.15 | 1.46% | 10.20 | 10.52 | 57787 | 6013.69 | 2.64% |
| 2025-05-07 | 10.29 | 10.26 | 0.00 | 0.00% | 10.18 | 10.39 | 43861 | 4514.36 | 2.00% |
| 2025-05-06 | 10.15 | 10.26 | 0.12 | 1.18% | 10.10 | 10.30 | 40621 | 4156.48 | 1.85% |
| 2025-04-30 | 10.04 | 10.14 | 0.15 | 1.50% | 10.01 | 10.26 | 56964 | 5792.84 | 2.60% |
| 2025-04-29 | 9.78 | 9.99 | 0.10 | 1.01% | 9.76 | 10.05 | 30263 | 3004.47 | 1.38% |
| 2025-04-28 | 10.00 | 9.89 | -0.15 | -1.49% | 9.74 | 10.01 | 42191 | 4152.74 | 1.93% |
| 2025-04-25 | 10.11 | 10.04 | -0.06 | -0.59% | 9.98 | 10.15 | 28011 | 2811.82 | 1.28% |
| 2025-04-24 | 9.97 | 10.10 | 0.00 | 0.00% | 9.95 | 10.28 | 41517 | 4195.66 | 1.89% |
| 2025-04-23 | 9.80 | 10.10 | 0.33 | 3.38% | 9.80 | 10.24 | 64021 | 6412.99 | 2.92% |
| 2025-04-22 | 9.70 | 9.77 | 0.09 | 0.93% | 9.64 | 9.82 | 29279 | 2853.51 | 1.34% |
| 2025-04-21 | 9.40 | 9.68 | 0.17 | 1.79% | 9.39 | 9.73 | 34523 | 3316.91 | 1.58% |
| 2025-04-18 | 9.43 | 9.51 | 0.10 | 1.06% | 9.30 | 9.80 | 48607 | 4644.75 | 2.22% |
| 2025-04-17 | 9.19 | 9.41 | 0.20 | 2.17% | 9.11 | 9.50 | 31113 | 2921.23 | 1.42% |
| 2025-04-16 | 9.30 | 9.21 | -0.18 | -1.92% | 9.02 | 9.41 | 32477 | 2989.31 | 1.48% |
| 2025-04-15 | 9.27 | 9.39 | 0.08 | 0.86% | 9.26 | 9.46 | 28152 | 2633.84 | 1.28% |
| 2025-04-14 | 9.12 | 9.31 | 0.25 | 2.76% | 9.11 | 9.38 | 35280 | 3281.86 | 1.61% |
| 2025-04-11 | 8.86 | 9.06 | 0.12 | 1.34% | 8.86 | 9.20 | 36395 | 3309.10 | 1.66% |
| 2025-04-10 | 8.80 | 8.94 | 0.24 | 2.76% | 8.80 | 9.13 | 54377 | 4903.58 | 2.48% |
| 2025-04-09 | 8.37 | 8.70 | 0.31 | 3.69% | 7.80 | 8.82 | 64631 | 5364.31 | 2.95% |
| 2025-04-08 | 8.83 | 8.39 | -0.44 | -4.98% | 8.21 | 8.88 | 83829 | 7133.47 | 3.83% |
| 2025-04-07 | 9.03 | 8.83 | -0.98 | -9.99% | 8.83 | 9.32 | 43963 | 3911.07 | 2.01% |
| 2025-04-03 | 9.81 | 9.81 | -0.08 | -0.81% | 9.65 | 9.91 | 50628 | 4954.96 | 2.31% |
| 2025-04-02 | 9.75 | 9.89 | 0.12 | 1.23% | 9.66 | 9.98 | 55638 | 5481.33 | 2.54% |
| 2025-04-01 | 9.64 | 9.77 | 0.19 | 1.98% | 9.64 | 9.99 | 77340 | 7591.56 | 3.53% |
| 2025-03-31 | 9.82 | 9.58 | 0.15 | 1.59% | 9.51 | 10.18 | 104325 | 10167.54 | 4.76% |
| 2025-03-28 | 9.61 | 9.43 | -0.18 | -1.87% | 9.41 | 9.66 | 30057 | 2853.09 | 1.37% |
| 2025-03-27 | 9.79 | 9.61 | -0.27 | -2.73% | 9.57 | 9.86 | 43999 | 4257.12 | 2.01% |
| 2025-03-26 | 9.51 | 9.88 | 0.34 | 3.56% | 9.44 | 10.20 | 68891 | 6824.50 | 3.14% |
| 2025-03-25 | 9.64 | 9.54 | -0.12 | -1.24% | 9.37 | 9.70 | 45952 | 4386.32 | 2.10% |
| 2025-03-24 | 10.08 | 9.66 | -0.43 | -4.26% | 9.46 | 10.14 | 81735 | 7985.03 | 3.73% |
| 2025-03-21 | 10.31 | 10.09 | -0.42 | -4.00% | 10.00 | 10.74 | 109612 | 11247.04 | 5.00% |
| 2025-03-20 | 10.05 | 10.51 | 0.45 | 4.47% | 10.00 | 10.88 | 156626 | 16463.64 | 7.15% |
| 2025-03-19 | 9.97 | 10.06 | 0.06 | 0.60% | 9.92 | 10.19 | 50285 | 5057.55 | 2.29% |
| 2025-03-18 | 9.87 | 10.00 | 0.08 | 0.81% | 9.87 | 10.26 | 46618 | 4667.51 | 2.13% |
| 2025-03-17 | 9.88 | 9.92 | -0.01 | -0.10% | 9.74 | 10.07 | 61124 | 6071.57 | 2.79% |
| 2025-03-14 | 9.74 | 9.93 | 0.11 | 1.12% | 9.50 | 9.96 | 67045 | 6509.46 | 3.06% |
| 2025-03-13 | 9.81 | 9.82 | 0.06 | 0.61% | 9.52 | 9.94 | 44487 | 4316.98 | 2.03% |
| 2025-03-12 | 9.75 | 9.76 | 0.01 | 0.10% | 9.67 | 9.83 | 31608 | 3080.66 | 1.44% |
| 2025-03-11 | 9.56 | 9.75 | 0.13 | 1.35% | 9.44 | 9.84 | 39478 | 3816.83 | 1.80% |
| 2025-03-10 | 9.62 | 9.62 | -0.02 | -0.21% | 9.50 | 9.70 | 29605 | 2844.91 | 1.35% |
| 2025-03-07 | 9.68 | 9.64 | 0.01 | 0.10% | 9.56 | 9.68 | 23952 | 2303.39 | 1.09% |
| 2025-03-06 | 9.56 | 9.63 | 0.06 | 0.63% | 9.52 | 9.72 | 32122 | 3091.14 | 1.47% |
| 2025-03-05 | 9.51 | 9.57 | 0.07 | 0.74% | 9.33 | 9.58 | 31825 | 3011.28 | 1.45% |
| 2025-03-04 | 9.29 | 9.50 | 0.24 | 2.59% | 9.21 | 9.50 | 32806 | 3088.87 | 1.50% |
| 2025-03-03 | 9.20 | 9.26 | 0.00 | 0.00% | 9.20 | 9.42 | 31806 | 2969.30 | 1.45% |
| 2025-02-28 | 9.40 | 9.26 | -0.20 | -2.11% | 9.25 | 9.45 | 30452 | 2835.11 | 1.39% |
| 2025-02-27 | 9.55 | 9.46 | -0.06 | -0.63% | 9.25 | 9.62 | 35001 | 3300.55 | 1.60% |
| 2025-02-26 | 9.40 | 9.52 | 0.16 | 1.71% | 9.36 | 9.62 | 42048 | 3994.63 | 1.92% |
| 2025-02-25 | 9.34 | 9.36 | -0.08 | -0.85% | 9.31 | 9.50 | 31501 | 2955.60 | 1.44% |
| 2025-02-24 | 9.47 | 9.44 | 0.04 | 0.43% | 9.35 | 9.65 | 48800 | 4625.42 | 2.23% |
| 2025-02-21 | 9.53 | 9.40 | -0.17 | -1.78% | 9.32 | 9.59 | 30229 | 2839.23 | 1.38% |
| 2025-02-20 | 9.51 | 9.57 | 0.06 | 0.63% | 9.44 | 9.58 | 21754 | 2069.27 | 0.99% |
| 2025-02-19 | 9.35 | 9.51 | 0.14 | 1.49% | 9.32 | 9.58 | 30144 | 2858.85 | 1.38% |
| 2025-02-18 | 9.53 | 9.37 | -0.20 | -2.09% | 9.32 | 9.76 | 28467 | 2701.02 | 1.30% |
上证大盘股票行情在线 K线走势图
