长春一东(600148)股票行情
长春一东(600148)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 |
|---|
| 2025-06-17 | 19.00 | 19.23 | 0.21 | 1.10% | 18.91 | 19.36 | 20607 | 3940.80 | 1.46% |
| 2025-06-16 | 18.95 | 19.02 | 0.01 | 0.05% | 18.87 | 19.21 | 23377 | 4445.56 | 1.65% |
| 2025-06-13 | 19.36 | 19.01 | -0.30 | -1.55% | 18.99 | 19.36 | 23328 | 4451.86 | 1.65% |
| 2025-06-12 | 19.63 | 19.31 | -0.39 | -1.98% | 19.08 | 19.70 | 30912 | 5974.42 | 2.18% |
| 2025-06-11 | 19.55 | 19.70 | 0.07 | 0.36% | 19.45 | 19.84 | 31472 | 6191.78 | 2.22% |
| 2025-06-10 | 19.49 | 19.63 | 0.06 | 0.31% | 19.29 | 20.11 | 47257 | 9313.72 | 3.34% |
| 2025-06-09 | 19.46 | 19.57 | 0.21 | 1.08% | 19.36 | 19.74 | 33699 | 6584.60 | 2.38% |
| 2025-06-06 | 19.63 | 19.36 | -0.32 | -1.63% | 19.15 | 19.68 | 44293 | 8565.01 | 3.13% |
| 2025-06-05 | 19.89 | 19.68 | 0.32 | 1.65% | 19.57 | 20.28 | 68277 | 13595.74 | 4.82% |
| 2025-06-04 | 19.55 | 19.36 | -0.09 | -0.46% | 19.33 | 19.57 | 30208 | 5862.55 | 2.13% |
| 2025-06-03 | 19.14 | 19.45 | 0.30 | 1.57% | 18.95 | 19.68 | 37820 | 7348.78 | 2.67% |
| 2025-05-30 | 20.00 | 19.15 | -1.03 | -5.10% | 19.09 | 20.17 | 61351 | 11918.34 | 4.34% |
| 2025-05-29 | 20.19 | 20.18 | 0.08 | 0.40% | 19.91 | 20.51 | 51664 | 10454.80 | 3.65% |
| 2025-05-28 | 21.20 | 20.10 | -1.48 | -6.86% | 20.01 | 21.43 | 80683 | 16647.34 | 5.70% |
| 2025-05-27 | 21.44 | 21.58 | 0.23 | 1.08% | 20.90 | 21.62 | 76097 | 16218.02 | 5.38% |
| 2025-05-26 | 22.00 | 21.35 | -0.55 | -2.51% | 21.05 | 22.11 | 87814 | 18816.68 | 6.21% |
| 2025-05-23 | 22.88 | 21.90 | -1.18 | -5.11% | 21.26 | 22.88 | 175881 | 38482.95 | 12.43% |
| 2025-05-22 | 20.88 | 23.08 | 2.10 | 10.01% | 20.17 | 23.08 | 180654 | 39408.38 | 12.77% |
| 2025-05-21 | 22.09 | 20.98 | -1.25 | -5.62% | 20.78 | 22.23 | 132231 | 28087.90 | 9.34% |
| 2025-05-20 | 20.29 | 22.23 | 2.02 | 10.00% | 19.82 | 22.23 | 100892 | 21018.41 | 7.13% |
| 2025-05-19 | 19.93 | 20.21 | 0.99 | 5.15% | 19.82 | 20.70 | 87276 | 17610.93 | 6.17% |
| 2025-05-16 | 19.07 | 19.22 | 0.55 | 2.95% | 18.79 | 19.49 | 42179 | 8097.33 | 2.98% |
| 2025-05-15 | 18.54 | 18.67 | 0.04 | 0.21% | 18.39 | 18.97 | 23456 | 4365.73 | 1.66% |
| 2025-05-14 | 19.01 | 18.63 | -0.45 | -2.36% | 18.44 | 19.15 | 32125 | 5994.75 | 2.27% |
| 2025-05-13 | 19.10 | 19.08 | 0.00 | 0.00% | 18.87 | 19.53 | 45018 | 8601.38 | 3.18% |
| 2025-05-12 | 18.57 | 19.08 | 0.51 | 2.75% | 18.50 | 19.22 | 35223 | 6660.61 | 2.49% |
| 2025-05-09 | 18.75 | 18.57 | -0.15 | -0.80% | 18.32 | 18.80 | 21162 | 3923.38 | 1.50% |
| 2025-05-08 | 18.19 | 18.72 | 0.42 | 2.30% | 18.19 | 18.77 | 30139 | 5596.32 | 2.13% |
| 2025-05-07 | 18.10 | 18.30 | 0.32 | 1.78% | 18.10 | 18.70 | 44510 | 8196.60 | 3.15% |
| 2025-05-06 | 17.91 | 17.98 | 0.04 | 0.22% | 17.68 | 18.02 | 22972 | 4110.85 | 1.62% |
| 2025-04-30 | 17.50 | 17.94 | 0.48 | 2.75% | 17.50 | 18.03 | 24372 | 4358.97 | 1.72% |
| 2025-04-29 | 16.76 | 17.46 | 0.70 | 4.18% | 16.70 | 17.82 | 30838 | 5374.43 | 2.18% |
| 2025-04-28 | 17.16 | 16.76 | -0.40 | -2.33% | 16.70 | 17.16 | 11996 | 2020.90 | 0.85% |
| 2025-04-25 | 17.20 | 17.16 | -0.09 | -0.52% | 17.06 | 17.47 | 16157 | 2787.98 | 1.14% |
| 2025-04-24 | 17.52 | 17.25 | -0.36 | -2.04% | 17.10 | 17.66 | 20188 | 3500.82 | 1.43% |
| 2025-04-23 | 17.16 | 17.61 | 0.39 | 2.26% | 17.14 | 17.66 | 19194 | 3358.96 | 1.36% |
| 2025-04-22 | 17.17 | 17.22 | 0.12 | 0.70% | 17.08 | 17.46 | 18363 | 3163.85 | 1.30% |
| 2025-04-21 | 16.76 | 17.10 | 0.34 | 2.03% | 16.60 | 17.17 | 17884 | 3039.63 | 1.26% |
| 2025-04-18 | 16.66 | 16.76 | 0.00 | 0.00% | 16.40 | 16.81 | 9734 | 1616.77 | 0.69% |
| 2025-04-17 | 16.69 | 16.76 | 0.07 | 0.42% | 16.59 | 17.00 | 12808 | 2146.71 | 0.91% |
| 2025-04-16 | 17.21 | 16.69 | -0.52 | -3.02% | 16.38 | 17.29 | 15046 | 2517.23 | 1.06% |
| 2025-04-15 | 17.30 | 17.21 | -0.01 | -0.06% | 17.13 | 17.48 | 12669 | 2188.00 | 0.90% |
| 2025-04-14 | 16.85 | 17.22 | 0.46 | 2.74% | 16.85 | 17.44 | 16676 | 2880.39 | 1.18% |
| 2025-04-11 | 16.53 | 16.76 | 0.11 | 0.66% | 16.50 | 16.92 | 16350 | 2746.94 | 1.16% |
| 2025-04-10 | 16.51 | 16.65 | 0.37 | 2.27% | 16.37 | 17.00 | 27017 | 4530.56 | 1.91% |
| 2025-04-09 | 15.42 | 16.28 | 0.51 | 3.23% | 14.50 | 16.31 | 29616 | 4597.81 | 2.09% |
| 2025-04-08 | 15.86 | 15.77 | -0.30 | -1.87% | 15.40 | 16.18 | 30800 | 4844.64 | 2.18% |
| 2025-04-07 | 17.38 | 16.07 | -1.78 | -9.97% | 16.07 | 17.38 | 29402 | 4832.70 | 2.08% |
| 2025-04-03 | 17.74 | 17.85 | -0.03 | -0.17% | 17.40 | 18.08 | 13422 | 2379.37 | 0.95% |
| 2025-04-02 | 17.75 | 17.88 | 0.02 | 0.11% | 17.71 | 18.03 | 13334 | 2385.80 | 0.94% |
| 2025-04-01 | 17.65 | 17.86 | 0.12 | 0.68% | 17.65 | 18.25 | 15256 | 2746.07 | 1.08% |
| 2025-03-31 | 17.75 | 17.74 | -0.02 | -0.11% | 17.49 | 17.93 | 14374 | 2544.22 | 1.02% |
| 2025-03-28 | 17.97 | 17.76 | -0.24 | -1.33% | 17.60 | 18.07 | 12942 | 2303.47 | 0.91% |
| 2025-03-27 | 18.22 | 18.00 | -0.40 | -2.17% | 17.82 | 18.33 | 18077 | 3258.76 | 1.28% |
| 2025-03-26 | 18.10 | 18.40 | 0.31 | 1.71% | 17.99 | 18.56 | 17748 | 3269.63 | 1.25% |
| 2025-03-25 | 18.20 | 18.09 | -0.21 | -1.15% | 17.96 | 18.40 | 15171 | 2752.47 | 1.07% |
| 2025-03-24 | 19.20 | 18.30 | -0.89 | -4.64% | 17.79 | 19.32 | 36235 | 6669.74 | 2.56% |
| 2025-03-21 | 20.11 | 19.19 | -1.03 | -5.09% | 19.19 | 20.21 | 39983 | 7814.14 | 2.83% |
| 2025-03-20 | 19.75 | 20.22 | 0.29 | 1.46% | 19.67 | 20.56 | 50498 | 10180.57 | 3.57% |
| 2025-03-19 | 19.85 | 19.93 | 0.08 | 0.40% | 19.51 | 20.38 | 37245 | 7451.08 | 2.63% |
| 2025-03-18 | 19.75 | 19.85 | 0.01 | 0.05% | 19.71 | 19.95 | 15288 | 3033.24 | 1.08% |
| 2025-03-17 | 19.69 | 19.84 | 0.04 | 0.20% | 19.69 | 19.96 | 18452 | 3657.35 | 1.30% |
| 2025-03-14 | 19.91 | 19.80 | -0.20 | -1.00% | 19.42 | 20.07 | 22330 | 4389.30 | 1.58% |
| 2025-03-13 | 20.29 | 20.00 | -0.29 | -1.43% | 19.64 | 20.36 | 26359 | 5269.82 | 1.86% |
| 2025-03-12 | 20.08 | 20.29 | 0.27 | 1.35% | 20.01 | 20.44 | 30284 | 6133.44 | 2.14% |
| 2025-03-11 | 19.50 | 20.02 | 0.31 | 1.57% | 19.42 | 20.30 | 34721 | 6917.34 | 2.45% |
| 2025-03-10 | 19.70 | 19.71 | -0.46 | -2.28% | 19.05 | 19.84 | 47139 | 9206.84 | 3.33% |
| 2025-03-07 | 19.48 | 20.17 | 0.61 | 3.12% | 19.39 | 20.81 | 56883 | 11458.63 | 4.02% |
| 2025-03-06 | 19.34 | 19.56 | 0.23 | 1.19% | 19.24 | 19.79 | 18766 | 3663.38 | 1.33% |
| 2025-03-05 | 19.20 | 19.33 | 0.00 | 0.00% | 19.01 | 19.54 | 16540 | 3180.36 | 1.17% |
| 2025-03-04 | 18.37 | 19.33 | 0.81 | 4.37% | 18.36 | 19.49 | 28742 | 5500.56 | 2.03% |
| 2025-03-03 | 18.81 | 18.52 | -0.38 | -2.01% | 18.31 | 19.11 | 18364 | 3442.28 | 1.30% |
| 2025-02-28 | 19.32 | 18.90 | -0.45 | -2.33% | 18.88 | 19.36 | 15834 | 3019.78 | 1.12% |
| 2025-02-27 | 19.70 | 19.35 | -0.19 | -0.97% | 19.09 | 19.76 | 18999 | 3678.38 | 1.34% |
| 2025-02-26 | 19.47 | 19.54 | 0.05 | 0.26% | 19.27 | 19.69 | 21550 | 4203.44 | 1.52% |
| 2025-02-25 | 19.33 | 19.49 | -0.14 | -0.71% | 19.24 | 19.82 | 22280 | 4362.79 | 1.57% |
| 2025-02-24 | 18.97 | 19.63 | 0.54 | 2.83% | 18.90 | 20.02 | 39380 | 7693.08 | 2.78% |
| 2025-02-21 | 19.29 | 19.09 | -0.19 | -0.99% | 18.97 | 19.39 | 27708 | 5308.59 | 1.96% |
| 2025-02-20 | 18.86 | 19.28 | 0.22 | 1.15% | 18.86 | 19.31 | 22938 | 4403.97 | 1.62% |
| 2025-02-19 | 18.51 | 19.06 | 0.52 | 2.80% | 18.39 | 19.30 | 26017 | 4931.89 | 1.84% |
上证大盘股票行情在线 K线走势图
