林洋能源(601222)股票行情
林洋能源(601222)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 |
|---|
| 2025-12-12 | 5.57 | 5.58 | 0.03 | 0.54% | 5.52 | 5.59 | 264324 | 14678.36 | 1.28% |
| 2025-12-11 | 5.72 | 5.64 | -0.08 | -1.40% | 5.62 | 5.74 | 205899 | 11678.70 | 1.00% |
| 2025-12-10 | 5.74 | 5.72 | -0.01 | -0.17% | 5.70 | 5.75 | 121508 | 6948.10 | 0.59% |
| 2025-12-09 | 5.74 | 5.73 | -0.02 | -0.35% | 5.73 | 5.77 | 85742 | 4923.58 | 0.42% |
| 2025-12-08 | 5.76 | 5.75 | -0.01 | -0.17% | 5.75 | 5.79 | 111679 | 6434.83 | 0.54% |
| 2025-12-05 | 5.72 | 5.76 | 0.05 | 0.88% | 5.70 | 5.77 | 140379 | 8055.07 | 0.68% |
| 2025-12-04 | 5.71 | 5.71 | -0.02 | -0.35% | 5.69 | 5.73 | 85650 | 4888.92 | 0.42% |
| 2025-12-03 | 5.75 | 5.73 | -0.02 | -0.35% | 5.71 | 5.76 | 92379 | 5291.75 | 0.45% |
| 2025-12-02 | 5.72 | 5.75 | 0.03 | 0.52% | 5.68 | 5.75 | 105226 | 6012.27 | 0.51% |
| 2025-12-01 | 5.70 | 5.72 | 0.02 | 0.35% | 5.69 | 5.73 | 147568 | 8429.56 | 0.72% |
| 2025-11-28 | 5.69 | 5.70 | 0.01 | 0.18% | 5.66 | 5.71 | 107051 | 6086.49 | 0.52% |
| 2025-11-27 | 5.71 | 5.69 | -0.02 | -0.35% | 5.69 | 5.74 | 109616 | 6257.46 | 0.53% |
| 2025-11-26 | 5.75 | 5.71 | -0.02 | -0.35% | 5.70 | 5.75 | 135362 | 7753.08 | 0.66% |
| 2025-11-25 | 5.73 | 5.73 | 0.01 | 0.17% | 5.71 | 5.77 | 144446 | 8298.43 | 0.70% |
| 2025-11-24 | 5.74 | 5.72 | 0.04 | 0.70% | 5.69 | 5.75 | 133329 | 7622.08 | 0.65% |
| 2025-11-21 | 5.84 | 5.68 | -0.19 | -3.24% | 5.68 | 5.85 | 347665 | 19984.27 | 1.69% |
| 2025-11-20 | 5.93 | 5.87 | -0.03 | -0.51% | 5.85 | 5.95 | 196192 | 11549.19 | 0.95% |
| 2025-11-19 | 5.97 | 5.90 | -0.09 | -1.50% | 5.88 | 6.03 | 207813 | 12318.37 | 1.01% |
| 2025-11-18 | 6.09 | 5.99 | -0.11 | -1.80% | 5.94 | 6.10 | 289690 | 17371.50 | 1.41% |
| 2025-11-17 | 6.15 | 6.10 | -0.06 | -0.97% | 6.05 | 6.16 | 238672 | 14532.65 | 1.16% |
| 2025-11-14 | 6.19 | 6.16 | -0.08 | -1.28% | 6.16 | 6.30 | 254937 | 15812.71 | 1.24% |
| 2025-11-13 | 6.18 | 6.24 | 0.10 | 1.63% | 6.11 | 6.30 | 365615 | 22817.24 | 1.77% |
| 2025-11-12 | 6.40 | 6.14 | -0.20 | -3.15% | 6.11 | 6.42 | 432896 | 26806.86 | 2.10% |
| 2025-11-11 | 6.28 | 6.34 | 0.16 | 2.59% | 6.28 | 6.49 | 638605 | 40821.61 | 3.10% |
| 2025-11-10 | 6.21 | 6.18 | -0.01 | -0.16% | 6.14 | 6.23 | 246698 | 15226.33 | 1.20% |
| 2025-11-07 | 6.11 | 6.19 | 0.06 | 0.98% | 6.08 | 6.20 | 411738 | 25423.34 | 2.00% |
| 2025-11-06 | 6.09 | 6.13 | 0.05 | 0.82% | 6.09 | 6.21 | 441528 | 27135.23 | 2.14% |
| 2025-11-05 | 5.86 | 6.08 | 0.19 | 3.23% | 5.84 | 6.09 | 636868 | 38314.55 | 3.09% |
| 2025-11-04 | 5.89 | 5.89 | -0.02 | -0.34% | 5.86 | 5.96 | 168906 | 9981.27 | 0.82% |
| 2025-11-03 | 5.85 | 5.91 | 0.07 | 1.20% | 5.82 | 5.91 | 175666 | 10313.53 | 0.85% |
| 2025-10-31 | 5.82 | 5.84 | -0.08 | -1.35% | 5.77 | 5.89 | 243810 | 14235.35 | 1.18% |
| 2025-10-30 | 5.95 | 5.92 | -0.05 | -0.84% | 5.90 | 5.96 | 197776 | 11728.75 | 0.96% |
| 2025-10-29 | 5.90 | 5.97 | 0.09 | 1.53% | 5.83 | 5.98 | 326921 | 19307.46 | 1.59% |
| 2025-10-28 | 5.91 | 5.88 | -0.04 | -0.68% | 5.87 | 5.94 | 210037 | 12401.83 | 1.02% |
| 2025-10-27 | 5.92 | 5.92 | 0.01 | 0.17% | 5.91 | 5.95 | 139709 | 8290.87 | 0.68% |
| 2025-10-24 | 5.98 | 5.91 | -0.04 | -0.67% | 5.90 | 5.98 | 172010 | 10198.02 | 0.83% |
| 2025-10-23 | 5.93 | 5.95 | 0.01 | 0.17% | 5.85 | 5.95 | 207143 | 12226.34 | 1.01% |
| 2025-10-22 | 6.00 | 5.94 | -0.07 | -1.16% | 5.94 | 6.00 | 179234 | 10683.11 | 0.87% |
| 2025-10-21 | 6.00 | 6.01 | 0.02 | 0.33% | 5.96 | 6.06 | 171677 | 10317.99 | 0.83% |
| 2025-10-20 | 5.99 | 5.99 | 0.03 | 0.50% | 5.96 | 6.03 | 191084 | 11454.43 | 0.93% |
| 2025-10-17 | 6.14 | 5.96 | -0.20 | -3.25% | 5.94 | 6.16 | 416428 | 25067.71 | 2.02% |
| 2025-10-16 | 6.17 | 6.16 | -0.05 | -0.81% | 6.13 | 6.21 | 185029 | 11387.67 | 0.90% |
| 2025-10-15 | 6.12 | 6.21 | 0.10 | 1.64% | 6.09 | 6.22 | 268190 | 16510.31 | 1.30% |
| 2025-10-14 | 6.10 | 6.11 | 0.01 | 0.16% | 6.07 | 6.25 | 389702 | 24027.79 | 1.89% |
| 2025-10-13 | 6.05 | 6.10 | -0.08 | -1.29% | 6.01 | 6.11 | 336646 | 20375.25 | 1.63% |
| 2025-10-10 | 6.21 | 6.18 | -0.05 | -0.80% | 6.16 | 6.23 | 205775 | 12729.42 | 1.00% |
| 2025-10-09 | 6.15 | 6.23 | 0.09 | 1.47% | 6.15 | 6.25 | 289268 | 17994.29 | 1.40% |
| 2025-09-30 | 6.06 | 6.14 | 0.03 | 0.49% | 6.06 | 6.18 | 217140 | 13332.40 | 1.05% |
| 2025-09-29 | 6.16 | 6.11 | 0.00 | 0.00% | 6.03 | 6.18 | 242080 | 14775.28 | 1.18% |
| 2025-09-26 | 6.09 | 6.11 | 0.06 | 0.99% | 6.06 | 6.20 | 276435 | 16950.38 | 1.34% |
| 2025-09-25 | 6.10 | 6.05 | -0.02 | -0.33% | 6.01 | 6.12 | 170024 | 10316.81 | 0.83% |
| 2025-09-24 | 6.02 | 6.07 | 0.06 | 1.00% | 5.98 | 6.07 | 209206 | 12604.72 | 1.02% |
| 2025-09-23 | 6.09 | 6.01 | -0.09 | -1.48% | 5.95 | 6.10 | 287598 | 17285.52 | 1.40% |
| 2025-09-22 | 6.11 | 6.10 | 0.03 | 0.49% | 6.05 | 6.13 | 153921 | 9376.13 | 0.75% |
| 2025-09-19 | 6.10 | 6.07 | -0.04 | -0.65% | 6.06 | 6.15 | 182321 | 11103.36 | 0.88% |
| 2025-09-18 | 6.19 | 6.11 | -0.08 | -1.29% | 6.06 | 6.21 | 301513 | 18513.07 | 1.46% |
| 2025-09-17 | 6.17 | 6.19 | 0.00 | 0.00% | 6.15 | 6.25 | 189292 | 11722.05 | 0.92% |
| 2025-09-16 | 6.26 | 6.19 | -0.06 | -0.96% | 6.15 | 6.30 | 258557 | 16028.89 | 1.26% |
| 2025-09-15 | 6.34 | 6.25 | 0.02 | 0.32% | 6.24 | 6.54 | 478687 | 30560.48 | 2.32% |
| 2025-09-12 | 6.24 | 6.23 | -0.01 | -0.16% | 6.16 | 6.32 | 356895 | 22180.38 | 1.73% |
| 2025-09-11 | 6.19 | 6.24 | 0.04 | 0.65% | 6.16 | 6.26 | 263643 | 16363.30 | 1.28% |
| 2025-09-10 | 6.34 | 6.20 | -0.15 | -2.36% | 6.18 | 6.34 | 273499 | 17016.71 | 1.33% |
| 2025-09-09 | 6.34 | 6.35 | 0.03 | 0.47% | 6.33 | 6.48 | 406150 | 25986.74 | 1.97% |
| 2025-09-08 | 6.31 | 6.32 | 0.08 | 1.28% | 6.26 | 6.39 | 466973 | 29509.06 | 2.27% |
| 2025-09-05 | 6.10 | 6.24 | 0.10 | 1.63% | 6.01 | 6.25 | 510078 | 31608.83 | 2.48% |
| 2025-09-04 | 6.00 | 6.14 | 0.19 | 3.19% | 6.00 | 6.27 | 527778 | 32510.44 | 2.56% |
| 2025-09-03 | 6.01 | 5.95 | -0.03 | -0.50% | 5.94 | 6.05 | 169858 | 10143.36 | 0.82% |
| 2025-09-02 | 6.12 | 5.98 | -0.17 | -2.76% | 5.95 | 6.13 | 272997 | 16418.02 | 1.33% |
| 2025-09-01 | 5.95 | 6.15 | 0.20 | 3.36% | 5.90 | 6.18 | 392773 | 23705.63 | 1.91% |
| 2025-08-29 | 5.99 | 5.95 | -0.04 | -0.67% | 5.94 | 6.02 | 233260 | 13929.67 | 1.13% |
| 2025-08-28 | 6.06 | 5.99 | -0.09 | -1.48% | 5.88 | 6.15 | 453407 | 27187.86 | 2.20% |
| 2025-08-27 | 6.21 | 6.08 | -0.14 | -2.25% | 6.08 | 6.31 | 530769 | 33020.62 | 2.58% |
| 2025-08-26 | 5.99 | 6.22 | 0.22 | 3.67% | 5.97 | 6.28 | 704546 | 43427.02 | 3.42% |
| 2025-08-25 | 5.93 | 6.00 | 0.07 | 1.18% | 5.93 | 6.03 | 380796 | 22798.16 | 1.85% |
| 2025-08-22 | 5.91 | 5.93 | 0.02 | 0.34% | 5.88 | 5.94 | 223721 | 13207.67 | 1.09% |
| 2025-08-21 | 5.90 | 5.91 | 0.01 | 0.17% | 5.88 | 5.92 | 179581 | 10596.65 | 0.87% |
| 2025-08-20 | 5.88 | 5.90 | 0.04 | 0.68% | 5.85 | 5.90 | 181155 | 10645.61 | 0.88% |
| 2025-08-19 | 5.87 | 5.86 | -0.01 | -0.17% | 5.85 | 5.90 | 157273 | 9234.37 | 0.76% |
| 2025-08-18 | 5.89 | 5.87 | -0.01 | -0.17% | 5.86 | 5.90 | 235719 | 13849.15 | 1.14% |
| 2025-08-15 | 5.75 | 5.88 | 0.12 | 2.08% | 5.75 | 5.88 | 267680 | 15621.61 | 1.30% |
上证大盘股票行情在线 K线走势图
林洋能源(601222)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
