辽宁成大(600739)股票行情
辽宁成大(600739)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 |
|---|
| 2025-12-15 | 11.28 | 11.40 | 0.13 | 1.15% | 11.24 | 11.55 | 102687 | 11722.18 | 0.67% |
| 2025-12-12 | 11.27 | 11.27 | 0.02 | 0.18% | 11.23 | 11.38 | 90412 | 10206.07 | 0.59% |
| 2025-12-11 | 11.38 | 11.25 | -0.11 | -0.97% | 11.23 | 11.39 | 84607 | 9559.67 | 0.55% |
| 2025-12-10 | 11.41 | 11.36 | -0.08 | -0.70% | 11.23 | 11.45 | 145406 | 16486.82 | 0.95% |
| 2025-12-09 | 11.75 | 11.44 | -0.36 | -3.05% | 11.42 | 11.76 | 189721 | 21946.26 | 1.24% |
| 2025-12-08 | 11.95 | 11.80 | 0.04 | 0.34% | 11.79 | 12.08 | 230852 | 27509.42 | 1.51% |
| 2025-12-05 | 11.64 | 11.76 | 0.17 | 1.47% | 11.53 | 11.84 | 128716 | 15036.77 | 0.84% |
| 2025-12-04 | 11.65 | 11.59 | -0.03 | -0.26% | 11.55 | 11.67 | 72762 | 8444.16 | 0.48% |
| 2025-12-03 | 11.64 | 11.62 | -0.01 | -0.09% | 11.58 | 11.70 | 98401 | 11450.53 | 0.64% |
| 2025-12-02 | 11.79 | 11.63 | -0.17 | -1.44% | 11.55 | 11.80 | 147998 | 17201.43 | 0.97% |
| 2025-12-01 | 11.77 | 11.80 | 0.04 | 0.34% | 11.74 | 11.88 | 106106 | 12538.42 | 0.69% |
| 2025-11-28 | 11.81 | 11.76 | -0.04 | -0.34% | 11.68 | 11.83 | 121326 | 14263.96 | 0.79% |
| 2025-11-27 | 11.84 | 11.80 | -0.05 | -0.42% | 11.78 | 11.96 | 96271 | 11438.34 | 0.63% |
| 2025-11-26 | 12.01 | 11.85 | -0.15 | -1.25% | 11.81 | 12.06 | 121007 | 14444.17 | 0.79% |
| 2025-11-25 | 11.90 | 12.00 | 0.10 | 0.84% | 11.90 | 12.10 | 115883 | 13927.27 | 0.76% |
| 2025-11-24 | 11.91 | 11.90 | 0.07 | 0.59% | 11.69 | 12.06 | 221011 | 26183.20 | 1.44% |
| 2025-11-21 | 12.26 | 11.83 | -0.51 | -4.13% | 11.83 | 12.31 | 156348 | 18735.56 | 1.02% |
| 2025-11-20 | 12.53 | 12.34 | -0.08 | -0.64% | 12.30 | 12.62 | 92131 | 11481.11 | 0.60% |
| 2025-11-19 | 12.50 | 12.42 | -0.12 | -0.96% | 12.32 | 12.61 | 96456 | 12004.42 | 0.63% |
| 2025-11-18 | 12.64 | 12.54 | -0.10 | -0.79% | 12.47 | 12.64 | 116450 | 14602.38 | 0.76% |
| 2025-11-17 | 12.80 | 12.64 | -0.20 | -1.56% | 12.58 | 12.86 | 118255 | 14982.80 | 0.77% |
| 2025-11-14 | 12.98 | 12.84 | -0.18 | -1.38% | 12.84 | 13.07 | 104581 | 13560.85 | 0.68% |
| 2025-11-13 | 12.80 | 13.02 | 0.23 | 1.80% | 12.74 | 13.02 | 140757 | 18196.71 | 0.92% |
| 2025-11-12 | 12.90 | 12.79 | -0.05 | -0.39% | 12.68 | 12.90 | 113466 | 14523.91 | 0.74% |
| 2025-11-11 | 13.01 | 12.84 | -0.15 | -1.15% | 12.82 | 13.02 | 107471 | 13858.29 | 0.70% |
| 2025-11-10 | 12.87 | 12.99 | 0.17 | 1.33% | 12.79 | 13.05 | 156497 | 20216.44 | 1.02% |
| 2025-11-07 | 12.75 | 12.82 | -0.06 | -0.47% | 12.75 | 12.91 | 130145 | 16720.69 | 0.85% |
| 2025-11-06 | 12.73 | 12.88 | 0.15 | 1.18% | 12.70 | 12.92 | 145506 | 18693.51 | 0.95% |
| 2025-11-05 | 12.52 | 12.73 | 0.11 | 0.87% | 12.52 | 12.79 | 117103 | 14887.30 | 0.77% |
| 2025-11-04 | 12.75 | 12.62 | -0.15 | -1.17% | 12.55 | 12.76 | 133617 | 16907.09 | 0.87% |
| 2025-11-03 | 12.75 | 12.77 | 0.02 | 0.16% | 12.58 | 12.81 | 149574 | 18969.73 | 0.98% |
| 2025-10-31 | 12.71 | 12.75 | 0.20 | 1.59% | 12.65 | 12.87 | 258527 | 32986.34 | 1.69% |
| 2025-10-30 | 12.64 | 12.55 | -0.09 | -0.71% | 12.41 | 12.67 | 159997 | 20105.11 | 1.05% |
| 2025-10-29 | 12.23 | 12.64 | 0.40 | 3.27% | 12.17 | 12.66 | 213077 | 26641.71 | 1.39% |
| 2025-10-28 | 12.36 | 12.24 | -0.14 | -1.13% | 12.21 | 12.38 | 128516 | 15802.05 | 0.84% |
| 2025-10-27 | 12.27 | 12.38 | 0.17 | 1.39% | 12.27 | 12.47 | 180076 | 22270.38 | 1.18% |
| 2025-10-24 | 12.25 | 12.21 | 0.00 | 0.00% | 12.07 | 12.32 | 164286 | 20017.33 | 1.07% |
| 2025-10-23 | 12.13 | 12.21 | 0.06 | 0.49% | 11.99 | 12.23 | 110359 | 13346.35 | 0.72% |
| 2025-10-22 | 12.24 | 12.15 | -0.12 | -0.98% | 12.12 | 12.25 | 85942 | 10456.10 | 0.56% |
| 2025-10-21 | 12.19 | 12.27 | 0.12 | 0.99% | 12.14 | 12.42 | 143915 | 17718.79 | 0.94% |
| 2025-10-20 | 12.15 | 12.15 | 0.11 | 0.91% | 12.09 | 12.26 | 113695 | 13818.77 | 0.74% |
| 2025-10-17 | 12.45 | 12.04 | -0.40 | -3.22% | 12.01 | 12.55 | 166683 | 20415.77 | 1.09% |
| 2025-10-16 | 12.57 | 12.44 | -0.21 | -1.66% | 12.38 | 12.58 | 144808 | 18063.30 | 0.95% |
| 2025-10-15 | 12.53 | 12.65 | 0.13 | 1.04% | 12.35 | 12.68 | 197886 | 24785.26 | 1.29% |
| 2025-10-14 | 12.59 | 12.52 | -0.05 | -0.40% | 12.47 | 12.82 | 213816 | 27040.19 | 1.40% |
| 2025-10-13 | 12.47 | 12.57 | -0.26 | -2.03% | 12.35 | 12.62 | 229290 | 28623.77 | 1.50% |
| 2025-10-10 | 12.46 | 12.83 | 0.38 | 3.05% | 12.39 | 12.99 | 351818 | 44939.34 | 2.30% |
| 2025-10-09 | 12.29 | 12.45 | 0.16 | 1.30% | 12.20 | 12.52 | 215394 | 26686.97 | 1.41% |
| 2025-09-30 | 12.40 | 12.29 | -0.25 | -1.99% | 12.28 | 12.56 | 181982 | 22477.46 | 1.19% |
| 2025-09-29 | 11.95 | 12.54 | 0.58 | 4.85% | 11.81 | 12.70 | 311378 | 38420.15 | 2.04% |
| 2025-09-26 | 11.94 | 11.96 | -0.01 | -0.08% | 11.93 | 12.09 | 84289 | 10120.65 | 0.55% |
| 2025-09-25 | 12.13 | 11.97 | -0.15 | -1.24% | 11.94 | 12.14 | 114403 | 13747.76 | 0.75% |
| 2025-09-24 | 11.73 | 12.12 | 0.38 | 3.24% | 11.71 | 12.21 | 178089 | 21403.79 | 1.16% |
| 2025-09-23 | 11.89 | 11.74 | -0.17 | -1.43% | 11.55 | 11.89 | 133321 | 15553.16 | 0.87% |
| 2025-09-22 | 11.98 | 11.91 | -0.03 | -0.25% | 11.76 | 12.00 | 132325 | 15715.39 | 0.87% |
| 2025-09-19 | 11.95 | 11.94 | -0.03 | -0.25% | 11.85 | 12.02 | 107588 | 12835.69 | 0.70% |
| 2025-09-18 | 12.31 | 11.97 | -0.35 | -2.84% | 11.88 | 12.31 | 175581 | 21251.38 | 1.15% |
| 2025-09-17 | 12.21 | 12.32 | 0.08 | 0.65% | 12.16 | 12.38 | 114322 | 14025.87 | 0.75% |
| 2025-09-16 | 12.28 | 12.24 | -0.07 | -0.57% | 12.10 | 12.33 | 130006 | 15866.51 | 0.85% |
| 2025-09-15 | 12.41 | 12.31 | -0.14 | -1.12% | 12.27 | 12.43 | 126898 | 15650.83 | 0.83% |
| 2025-09-12 | 12.46 | 12.45 | -0.02 | -0.16% | 12.37 | 12.51 | 146500 | 18230.47 | 0.96% |
| 2025-09-11 | 12.17 | 12.47 | 0.29 | 2.38% | 12.06 | 12.49 | 184604 | 22697.64 | 1.21% |
| 2025-09-10 | 12.26 | 12.18 | -0.07 | -0.57% | 12.17 | 12.33 | 100605 | 12311.72 | 0.66% |
| 2025-09-09 | 12.34 | 12.25 | -0.11 | -0.89% | 12.19 | 12.41 | 150885 | 18545.29 | 0.99% |
| 2025-09-08 | 12.37 | 12.36 | -0.04 | -0.32% | 12.24 | 12.41 | 137245 | 16918.74 | 0.90% |
| 2025-09-05 | 12.31 | 12.40 | 0.14 | 1.14% | 12.15 | 12.42 | 186107 | 22825.42 | 1.22% |
| 2025-09-04 | 12.42 | 12.26 | -0.15 | -1.21% | 12.10 | 12.47 | 165541 | 20390.92 | 1.08% |
| 2025-09-03 | 12.72 | 12.41 | -0.32 | -2.51% | 12.35 | 12.82 | 191275 | 23956.72 | 1.25% |
| 2025-09-02 | 12.90 | 12.73 | -0.19 | -1.47% | 12.56 | 12.92 | 210352 | 26756.59 | 1.38% |
| 2025-09-01 | 13.10 | 12.92 | -0.15 | -1.15% | 12.85 | 13.12 | 203534 | 26347.04 | 1.33% |
| 2025-08-29 | 13.10 | 13.07 | -0.10 | -0.76% | 12.98 | 13.22 | 194537 | 25478.06 | 1.27% |
| 2025-08-28 | 13.01 | 13.17 | 0.16 | 1.23% | 12.75 | 13.19 | 265152 | 34500.32 | 1.73% |
| 2025-08-27 | 13.28 | 13.01 | -0.33 | -2.47% | 13.00 | 13.50 | 334440 | 44393.28 | 2.19% |
| 2025-08-26 | 13.27 | 13.34 | 0.03 | 0.23% | 13.17 | 13.44 | 224455 | 29858.68 | 1.47% |
| 2025-08-25 | 13.32 | 13.31 | 0.18 | 1.37% | 13.14 | 13.58 | 378092 | 50344.43 | 2.47% |
| 2025-08-22 | 12.71 | 13.13 | 0.42 | 3.30% | 12.62 | 13.14 | 380294 | 49033.04 | 2.49% |
| 2025-08-21 | 12.78 | 12.71 | -0.03 | -0.24% | 12.64 | 12.85 | 147575 | 18771.76 | 0.96% |
| 2025-08-20 | 12.60 | 12.74 | 0.13 | 1.03% | 12.48 | 12.75 | 151639 | 19131.90 | 0.99% |
| 2025-08-19 | 12.65 | 12.61 | -0.04 | -0.32% | 12.59 | 12.86 | 214029 | 27202.93 | 1.40% |
| 2025-08-18 | 12.60 | 12.65 | 0.19 | 1.52% | 12.44 | 12.76 | 313855 | 39645.69 | 2.05% |
上证大盘股票行情在线 K线走势图
辽宁成大(600739)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
