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 |
|---|
| 2025-08-01 | 5.77 | 5.80 | 0.03 | 0.52% | 5.76 | 5.82 | 96400 | 5587.94 | 0.47% |
| 2025-07-31 | 5.88 | 5.77 | -0.11 | -1.87% | 5.77 | 5.88 | 200019 | 11635.55 | 0.97% |
| 2025-07-30 | 5.89 | 5.88 | -0.02 | -0.34% | 5.85 | 5.93 | 126234 | 7434.98 | 0.61% |
| 2025-07-29 | 5.92 | 5.90 | -0.02 | -0.34% | 5.86 | 5.94 | 145831 | 8582.91 | 0.71% |
| 2025-07-28 | 5.96 | 5.92 | -0.03 | -0.50% | 5.92 | 5.97 | 145327 | 8626.44 | 0.71% |
| 2025-07-25 | 5.97 | 5.95 | -0.02 | -0.34% | 5.93 | 5.98 | 158631 | 9448.02 | 0.77% |
| 2025-07-24 | 5.91 | 5.97 | 0.06 | 1.02% | 5.91 | 5.97 | 194327 | 11556.68 | 0.94% |
| 2025-07-23 | 6.01 | 5.91 | -0.09 | -1.50% | 5.91 | 6.02 | 219192 | 13063.07 | 1.06% |
| 2025-07-22 | 5.96 | 6.00 | 0.06 | 1.01% | 5.90 | 6.00 | 231095 | 13766.29 | 1.12% |
| 2025-07-21 | 5.87 | 5.94 | 0.09 | 1.54% | 5.87 | 5.96 | 200903 | 11908.13 | 0.98% |
| 2025-07-18 | 5.88 | 5.85 | -0.01 | -0.17% | 5.83 | 5.89 | 134133 | 7847.76 | 0.65% |
| 2025-07-17 | 5.84 | 5.86 | 0.01 | 0.17% | 5.84 | 5.88 | 148394 | 8689.76 | 0.72% |
| 2025-07-16 | 5.83 | 5.85 | 0.03 | 0.52% | 5.81 | 5.86 | 148575 | 8683.50 | 0.72% |
| 2025-07-15 | 5.90 | 5.82 | -0.16 | -2.68% | 5.79 | 5.93 | 375307 | 21935.65 | 1.82% |
| 2025-07-14 | 5.98 | 5.98 | -0.01 | -0.17% | 5.96 | 6.03 | 192949 | 11562.02 | 0.94% |
| 2025-07-11 | 6.00 | 5.99 | -0.01 | -0.17% | 5.95 | 6.02 | 281540 | 16823.55 | 1.37% |
| 2025-07-10 | 6.06 | 6.00 | -0.05 | -0.83% | 6.00 | 6.08 | 322606 | 19478.50 | 1.57% |
| 2025-07-09 | 6.11 | 6.05 | -0.06 | -0.98% | 6.02 | 6.18 | 346032 | 21050.19 | 1.68% |
| 2025-07-08 | 6.12 | 6.11 | -0.10 | -1.61% | 6.02 | 6.14 | 545077 | 33077.33 | 2.65% |
| 2025-07-07 | 5.96 | 6.21 | 0.25 | 4.19% | 5.86 | 6.29 | 1014351 | 61573.53 | 4.92% |
| 2025-07-04 | 5.71 | 5.96 | 0.25 | 4.38% | 5.68 | 6.15 | 827276 | 49010.62 | 4.02% |
| 2025-07-03 | 5.72 | 5.71 | -0.01 | -0.17% | 5.68 | 5.73 | 128564 | 7326.49 | 0.62% |
| 2025-07-02 | 5.67 | 5.72 | 0.05 | 0.88% | 5.66 | 5.73 | 197528 | 11255.28 | 0.96% |
| 2025-07-01 | 5.66 | 5.67 | -0.03 | -0.53% | 5.65 | 5.69 | 153178 | 8676.93 | 0.74% |
| 2025-06-30 | 5.64 | 5.70 | 0.07 | 1.24% | 5.63 | 5.71 | 252845 | 14358.48 | 1.23% |
| 2025-06-27 | 5.61 | 5.63 | 0.02 | 0.36% | 5.61 | 5.66 | 122339 | 6897.83 | 0.59% |
| 2025-06-26 | 5.64 | 5.61 | -0.04 | -0.71% | 5.61 | 5.66 | 145314 | 8189.00 | 0.71% |
| 2025-06-25 | 5.64 | 5.65 | 0.02 | 0.36% | 5.60 | 5.65 | 175603 | 9875.10 | 0.85% |
| 2025-06-24 | 5.59 | 5.63 | 0.05 | 0.90% | 5.58 | 5.64 | 148403 | 8343.79 | 0.72% |
| 2025-06-23 | 5.58 | 5.58 | -0.01 | -0.18% | 5.56 | 5.60 | 77582 | 4327.16 | 0.38% |
| 2025-06-20 | 5.59 | 5.59 | 0.00 | 0.00% | 5.58 | 5.62 | 78981 | 4416.22 | 0.38% |
| 2025-06-19 | 5.63 | 5.59 | -0.06 | -1.06% | 5.57 | 5.64 | 117686 | 6582.35 | 0.57% |
| 2025-06-18 | 5.60 | 5.65 | 0.04 | 0.71% | 5.58 | 5.67 | 162827 | 9159.58 | 0.79% |
| 2025-06-17 | 5.61 | 5.61 | 0.01 | 0.18% | 5.58 | 5.61 | 85767 | 4801.68 | 0.42% |
| 2025-06-16 | 5.58 | 5.60 | -0.01 | -0.18% | 5.58 | 5.61 | 76491 | 4282.98 | 0.37% |
| 2025-06-13 | 5.66 | 5.61 | -0.05 | -0.88% | 5.60 | 5.66 | 200199 | 11256.74 | 0.97% |
| 2025-06-12 | 5.62 | 5.66 | 0.03 | 0.53% | 5.60 | 5.69 | 185351 | 10468.49 | 0.90% |
| 2025-06-11 | 5.59 | 5.63 | 0.02 | 0.36% | 5.59 | 5.66 | 146067 | 8226.08 | 0.71% |
| 2025-06-10 | 5.63 | 5.61 | -0.02 | -0.36% | 5.56 | 5.64 | 160512 | 8988.01 | 0.78% |
| 2025-06-09 | 5.64 | 5.63 | -0.01 | -0.18% | 5.62 | 5.65 | 128413 | 7231.31 | 0.62% |
| 2025-06-06 | 5.66 | 5.64 | -0.02 | -0.35% | 5.63 | 5.68 | 153468 | 8682.53 | 0.74% |
| 2025-06-05 | 5.66 | 5.66 | 0.06 | 1.07% | 5.65 | 5.74 | 313478 | 17828.98 | 1.52% |
| 2025-06-04 | 5.59 | 5.60 | 0.01 | 0.18% | 5.57 | 5.62 | 107260 | 6003.63 | 0.52% |
| 2025-06-03 | 5.58 | 5.59 | 0.02 | 0.36% | 5.55 | 5.60 | 129407 | 7210.12 | 0.63% |
| 2025-05-30 | 5.62 | 5.57 | -0.05 | -0.89% | 5.56 | 5.63 | 117915 | 6585.74 | 0.57% |
| 2025-05-29 | 5.59 | 5.62 | 0.05 | 0.90% | 5.57 | 5.62 | 154431 | 8654.37 | 0.75% |
| 2025-05-28 | 5.55 | 5.57 | 0.03 | 0.54% | 5.53 | 5.58 | 116169 | 6460.98 | 0.56% |
| 2025-05-27 | 5.51 | 5.54 | 0.03 | 0.54% | 5.49 | 5.54 | 86327 | 4759.02 | 0.42% |
| 2025-05-26 | 5.53 | 5.51 | -0.01 | -0.18% | 5.50 | 5.53 | 107029 | 5899.29 | 0.52% |
| 2025-05-23 | 5.55 | 5.52 | -0.03 | -0.54% | 5.52 | 5.57 | 133590 | 7404.45 | 0.65% |
| 2025-05-22 | 5.60 | 5.55 | -0.05 | -0.89% | 5.54 | 5.60 | 140902 | 7840.44 | 0.68% |
| 2025-05-21 | 5.61 | 5.60 | 0.00 | 0.00% | 5.59 | 5.63 | 139086 | 7796.21 | 0.68% |
| 2025-05-20 | 5.61 | 5.60 | -0.01 | -0.18% | 5.58 | 5.62 | 155719 | 8715.65 | 0.76% |
| 2025-05-19 | 5.60 | 5.61 | 0.01 | 0.18% | 5.56 | 5.61 | 121936 | 6812.97 | 0.59% |
| 2025-05-16 | 5.60 | 5.60 | -0.01 | -0.18% | 5.58 | 5.63 | 140837 | 7885.10 | 0.68% |
| 2025-05-15 | 5.65 | 5.61 | -0.04 | -0.71% | 5.60 | 5.65 | 145871 | 8200.00 | 0.71% |
| 2025-05-14 | 5.66 | 5.65 | 0.00 | 0.00% | 5.60 | 5.66 | 189122 | 10641.56 | 0.92% |
| 2025-05-13 | 5.63 | 5.65 | 0.05 | 0.89% | 5.62 | 5.70 | 318697 | 18004.53 | 1.55% |
| 2025-05-12 | 5.61 | 5.60 | 0.01 | 0.18% | 5.56 | 5.63 | 273499 | 15261.71 | 1.33% |
| 2025-05-09 | 5.65 | 5.59 | -0.04 | -0.71% | 5.57 | 5.66 | 212995 | 11915.36 | 1.03% |
| 2025-05-08 | 5.62 | 5.63 | 0.01 | 0.18% | 5.59 | 5.66 | 209717 | 11818.63 | 1.02% |
| 2025-05-07 | 5.60 | 5.62 | 0.07 | 1.26% | 5.58 | 5.69 | 334620 | 18803.38 | 1.62% |
| 2025-05-06 | 5.56 | 5.55 | 0.01 | 0.18% | 5.49 | 5.59 | 369532 | 20421.38 | 1.79% |
| 2025-04-30 | 5.55 | 5.54 | 0.01 | 0.18% | 5.53 | 5.60 | 229723 | 12781.57 | 1.12% |
| 2025-04-29 | 5.67 | 5.53 | -0.19 | -3.32% | 5.51 | 5.71 | 455535 | 25462.16 | 2.21% |
| 2025-04-28 | 5.99 | 5.72 | -0.64 | -10.06% | 5.72 | 5.99 | 753482 | 43514.80 | 3.66% |
| 2025-04-25 | 6.28 | 6.36 | 0.10 | 1.60% | 6.27 | 6.38 | 165451 | 10493.75 | 0.80% |
| 2025-04-24 | 6.21 | 6.26 | 0.03 | 0.48% | 6.21 | 6.31 | 130524 | 8171.73 | 0.63% |
| 2025-04-23 | 6.21 | 6.23 | 0.04 | 0.65% | 6.19 | 6.26 | 113039 | 7040.04 | 0.55% |
| 2025-04-22 | 6.20 | 6.19 | 0.00 | 0.00% | 6.17 | 6.22 | 110259 | 6823.80 | 0.54% |
| 2025-04-21 | 6.20 | 6.19 | 0.05 | 0.81% | 6.13 | 6.21 | 107248 | 6636.67 | 0.52% |
| 2025-04-18 | 6.11 | 6.14 | 0.03 | 0.49% | 6.09 | 6.17 | 108716 | 6671.85 | 0.53% |
| 2025-04-17 | 6.10 | 6.11 | 0.03 | 0.49% | 6.07 | 6.14 | 122014 | 7464.28 | 0.59% |
| 2025-04-16 | 6.11 | 6.08 | -0.05 | -0.82% | 6.04 | 6.14 | 130177 | 7922.76 | 0.63% |
| 2025-04-15 | 6.13 | 6.13 | -0.02 | -0.33% | 6.09 | 6.15 | 101628 | 6214.42 | 0.49% |
| 2025-04-14 | 6.16 | 6.15 | 0.06 | 0.99% | 6.13 | 6.19 | 164684 | 10132.67 | 0.80% |
| 2025-04-11 | 6.06 | 6.09 | -0.01 | -0.16% | 6.05 | 6.13 | 153203 | 9334.46 | 0.74% |
| 2025-04-10 | 6.10 | 6.10 | 0.08 | 1.33% | 6.07 | 6.16 | 240850 | 14724.71 | 1.17% |
| 2025-04-09 | 5.94 | 6.02 | -0.02 | -0.33% | 5.80 | 6.06 | 273729 | 16290.99 | 1.33% |
| 2025-04-08 | 5.90 | 6.04 | 0.06 | 1.00% | 5.90 | 6.18 | 417435 | 25317.89 | 2.03% |
上证大盘股票行情在线 K线走势图
