岳阳林纸(600963)股票行情
岳阳林纸(600963)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 | 4.75 | 4.76 | 0.01 | 0.21% | 4.73 | 4.80 | 158282 | 7540.40 | 0.90% |
| 2025-07-31 | 4.85 | 4.75 | -0.10 | -2.06% | 4.73 | 4.86 | 190868 | 9141.73 | 1.09% |
| 2025-07-30 | 4.85 | 4.85 | -0.01 | -0.21% | 4.81 | 4.92 | 235405 | 11455.87 | 1.34% |
| 2025-07-29 | 4.85 | 4.86 | 0.03 | 0.62% | 4.75 | 4.89 | 209389 | 10074.85 | 1.19% |
| 2025-07-28 | 4.82 | 4.83 | 0.01 | 0.21% | 4.74 | 4.86 | 190723 | 9194.13 | 1.09% |
| 2025-07-25 | 4.88 | 4.82 | -0.05 | -1.03% | 4.81 | 4.92 | 206770 | 10035.89 | 1.18% |
| 2025-07-24 | 4.77 | 4.87 | 0.10 | 2.10% | 4.76 | 4.89 | 354105 | 17080.35 | 2.01% |
| 2025-07-23 | 4.77 | 4.77 | 0.01 | 0.21% | 4.74 | 4.86 | 334744 | 16060.55 | 1.90% |
| 2025-07-22 | 4.70 | 4.76 | 0.06 | 1.28% | 4.67 | 4.77 | 309704 | 14650.08 | 1.76% |
| 2025-07-21 | 4.57 | 4.70 | 0.13 | 2.84% | 4.56 | 4.77 | 436504 | 20476.78 | 2.48% |
| 2025-07-18 | 4.56 | 4.57 | 0.00 | 0.00% | 4.54 | 4.59 | 133092 | 6069.60 | 0.76% |
| 2025-07-17 | 4.54 | 4.57 | 0.03 | 0.66% | 4.52 | 4.58 | 191617 | 8725.32 | 1.09% |
| 2025-07-16 | 4.55 | 4.54 | 0.01 | 0.22% | 4.52 | 4.56 | 124252 | 5634.78 | 0.71% |
| 2025-07-15 | 4.62 | 4.53 | -0.02 | -0.44% | 4.51 | 4.65 | 291036 | 13280.18 | 1.66% |
| 2025-07-14 | 4.54 | 4.55 | 0.02 | 0.44% | 4.52 | 4.60 | 182268 | 8297.99 | 1.04% |
| 2025-07-11 | 4.53 | 4.53 | -0.01 | -0.22% | 4.49 | 4.56 | 181510 | 8214.59 | 1.03% |
| 2025-07-10 | 4.48 | 4.54 | 0.03 | 0.67% | 4.48 | 4.55 | 194813 | 8818.83 | 1.11% |
| 2025-07-09 | 4.53 | 4.51 | -0.02 | -0.44% | 4.48 | 4.56 | 196183 | 8848.49 | 1.12% |
| 2025-07-08 | 4.49 | 4.53 | 0.03 | 0.67% | 4.48 | 4.54 | 204796 | 9242.71 | 1.17% |
| 2025-07-07 | 4.50 | 4.50 | 0.01 | 0.22% | 4.46 | 4.51 | 138652 | 6214.88 | 0.79% |
| 2025-07-04 | 4.50 | 4.49 | 0.00 | 0.00% | 4.47 | 4.52 | 174972 | 7863.46 | 1.00% |
| 2025-07-03 | 4.53 | 4.49 | -0.07 | -1.54% | 4.45 | 4.56 | 323131 | 14526.01 | 1.84% |
| 2025-07-02 | 4.46 | 4.56 | 0.11 | 2.47% | 4.42 | 4.67 | 464288 | 21218.49 | 2.64% |
| 2025-07-01 | 4.45 | 4.45 | 0.02 | 0.45% | 4.41 | 4.51 | 149089 | 6635.86 | 0.85% |
| 2025-06-30 | 4.45 | 4.43 | -0.01 | -0.23% | 4.40 | 4.46 | 147391 | 6524.80 | 0.84% |
| 2025-06-27 | 4.41 | 4.44 | 0.03 | 0.68% | 4.41 | 4.47 | 171179 | 7594.48 | 0.97% |
| 2025-06-26 | 4.39 | 4.41 | 0.01 | 0.23% | 4.38 | 4.46 | 193586 | 8565.11 | 1.10% |
| 2025-06-25 | 4.37 | 4.40 | 0.03 | 0.69% | 4.35 | 4.41 | 132537 | 5808.23 | 0.75% |
| 2025-06-24 | 4.33 | 4.37 | 0.06 | 1.39% | 4.30 | 4.37 | 118952 | 5169.99 | 0.68% |
| 2025-06-23 | 4.27 | 4.31 | 0.03 | 0.70% | 4.24 | 4.32 | 123364 | 5299.86 | 0.70% |
| 2025-06-20 | 4.29 | 4.28 | -0.01 | -0.23% | 4.27 | 4.32 | 82943 | 3560.81 | 0.47% |
| 2025-06-19 | 4.39 | 4.29 | -0.10 | -2.28% | 4.28 | 4.39 | 165685 | 7147.06 | 0.94% |
| 2025-06-18 | 4.42 | 4.39 | -0.03 | -0.68% | 4.37 | 4.42 | 103547 | 4539.12 | 0.59% |
| 2025-06-17 | 4.42 | 4.42 | 0.00 | 0.00% | 4.38 | 4.43 | 117590 | 5178.65 | 0.67% |
| 2025-06-16 | 4.35 | 4.42 | 0.04 | 0.91% | 4.34 | 4.43 | 123865 | 5439.13 | 0.70% |
| 2025-06-13 | 4.39 | 4.38 | -0.02 | -0.45% | 4.30 | 4.43 | 178158 | 7800.13 | 1.01% |
| 2025-06-12 | 4.43 | 4.40 | -0.06 | -1.35% | 4.37 | 4.46 | 176147 | 7754.61 | 1.00% |
| 2025-06-11 | 4.42 | 4.46 | 0.03 | 0.68% | 4.42 | 4.47 | 122417 | 5452.24 | 0.70% |
| 2025-06-10 | 4.47 | 4.43 | -0.03 | -0.67% | 4.40 | 4.49 | 163260 | 7257.33 | 0.93% |
| 2025-06-09 | 4.45 | 4.46 | 0.02 | 0.45% | 4.42 | 4.47 | 127316 | 5658.33 | 0.72% |
| 2025-06-06 | 4.42 | 4.44 | 0.02 | 0.45% | 4.41 | 4.48 | 126190 | 5606.40 | 0.72% |
| 2025-06-05 | 4.42 | 4.42 | -0.01 | -0.23% | 4.39 | 4.43 | 104628 | 4613.60 | 0.60% |
| 2025-06-04 | 4.39 | 4.43 | 0.06 | 1.37% | 4.36 | 4.43 | 128154 | 5636.95 | 0.73% |
| 2025-06-03 | 4.35 | 4.37 | 0.00 | 0.00% | 4.31 | 4.39 | 150709 | 6566.21 | 0.86% |
| 2025-05-30 | 4.56 | 4.37 | -0.16 | -3.53% | 4.37 | 4.63 | 399476 | 17717.87 | 2.27% |
| 2025-05-29 | 4.35 | 4.53 | 0.17 | 3.90% | 4.35 | 4.59 | 464908 | 21041.67 | 2.65% |
| 2025-05-28 | 4.39 | 4.36 | -0.02 | -0.46% | 4.34 | 4.41 | 106095 | 4634.69 | 0.60% |
| 2025-05-27 | 4.38 | 4.38 | 0.00 | 0.00% | 4.34 | 4.41 | 122107 | 5336.92 | 0.69% |
| 2025-05-26 | 4.38 | 4.41 | 0.05 | 1.15% | 4.36 | 4.44 | 139512 | 6142.26 | 0.79% |
| 2025-05-23 | 4.39 | 4.36 | -0.04 | -0.91% | 4.36 | 4.46 | 175275 | 7729.16 | 1.00% |
| 2025-05-22 | 4.48 | 4.40 | -0.09 | -2.00% | 4.39 | 4.50 | 159307 | 7046.47 | 0.91% |
| 2025-05-21 | 4.51 | 4.49 | -0.02 | -0.44% | 4.46 | 4.52 | 143420 | 6428.28 | 0.82% |
| 2025-05-20 | 4.48 | 4.51 | 0.04 | 0.89% | 4.46 | 4.57 | 211749 | 9559.17 | 1.20% |
| 2025-05-19 | 4.41 | 4.47 | 0.08 | 1.82% | 4.37 | 4.48 | 159866 | 7106.16 | 0.91% |
| 2025-05-16 | 4.40 | 4.39 | -0.02 | -0.45% | 4.38 | 4.43 | 143139 | 6304.12 | 0.81% |
| 2025-05-15 | 4.47 | 4.41 | -0.08 | -1.78% | 4.41 | 4.51 | 207905 | 9269.62 | 1.18% |
| 2025-05-14 | 4.45 | 4.49 | 0.02 | 0.45% | 4.43 | 4.51 | 194470 | 8709.36 | 1.11% |
| 2025-05-13 | 4.52 | 4.47 | -0.02 | -0.45% | 4.44 | 4.53 | 170811 | 7647.98 | 0.97% |
| 2025-05-12 | 4.53 | 4.49 | 0.01 | 0.22% | 4.44 | 4.53 | 221999 | 9934.69 | 1.26% |
| 2025-05-09 | 4.53 | 4.48 | -0.05 | -1.10% | 4.43 | 4.53 | 222596 | 9962.84 | 1.27% |
| 2025-05-08 | 4.54 | 4.53 | -0.02 | -0.44% | 4.48 | 4.58 | 256933 | 11672.58 | 1.46% |
| 2025-05-07 | 4.43 | 4.55 | 0.16 | 3.64% | 4.39 | 4.60 | 571551 | 25751.04 | 3.25% |
| 2025-05-06 | 4.34 | 4.39 | 0.10 | 2.33% | 4.31 | 4.42 | 297935 | 13040.57 | 1.70% |
| 2025-04-30 | 4.31 | 4.29 | -0.01 | -0.23% | 4.28 | 4.35 | 243323 | 10483.43 | 1.38% |
| 2025-04-29 | 4.29 | 4.30 | 0.00 | 0.00% | 4.22 | 4.30 | 216946 | 9268.76 | 1.23% |
| 2025-04-28 | 4.41 | 4.30 | -0.10 | -2.27% | 4.28 | 4.41 | 301125 | 12981.92 | 1.71% |
| 2025-04-25 | 4.40 | 4.40 | -0.01 | -0.23% | 4.33 | 4.44 | 354205 | 15525.32 | 2.02% |
| 2025-04-24 | 4.50 | 4.41 | -0.06 | -1.34% | 4.40 | 4.59 | 644121 | 28745.08 | 3.66% |
| 2025-04-23 | 4.65 | 4.47 | -0.20 | -4.28% | 4.47 | 4.75 | 677348 | 30889.39 | 3.85% |
| 2025-04-22 | 4.89 | 4.67 | -0.09 | -1.89% | 4.67 | 5.05 | 1126399 | 54546.89 | 6.41% |
| 2025-04-21 | 4.31 | 4.76 | 0.43 | 9.93% | 4.26 | 4.76 | 520273 | 23801.11 | 2.96% |
| 2025-04-18 | 4.37 | 4.33 | -0.03 | -0.69% | 4.28 | 4.37 | 117588 | 5074.03 | 0.67% |
| 2025-04-17 | 4.31 | 4.36 | 0.01 | 0.23% | 4.31 | 4.41 | 130705 | 5715.90 | 0.74% |
| 2025-04-16 | 4.38 | 4.35 | -0.04 | -0.91% | 4.29 | 4.40 | 155011 | 6721.16 | 0.88% |
| 2025-04-15 | 4.43 | 4.39 | -0.02 | -0.45% | 4.36 | 4.43 | 132615 | 5818.52 | 0.75% |
| 2025-04-14 | 4.42 | 4.41 | 0.03 | 0.68% | 4.39 | 4.47 | 175268 | 7750.79 | 1.00% |
| 2025-04-11 | 4.38 | 4.38 | -0.02 | -0.45% | 4.35 | 4.43 | 178784 | 7848.99 | 1.02% |
| 2025-04-10 | 4.41 | 4.40 | -0.03 | -0.68% | 4.40 | 4.51 | 270781 | 12038.54 | 1.54% |
| 2025-04-09 | 4.20 | 4.43 | 0.19 | 4.48% | 4.13 | 4.44 | 310890 | 13422.47 | 1.77% |
| 2025-04-08 | 4.18 | 4.24 | 0.00 | 0.00% | 4.12 | 4.29 | 267532 | 11256.71 | 1.52% |
上证大盘股票行情在线 K线走势图
