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 |
|---|
| 2026-03-26 | 6.54 | 6.53 | -0.04 | -0.61% | 6.44 | 6.66 | 476155 | 31189.74 | 2.31% |
| 2026-03-25 | 6.42 | 6.57 | 0.13 | 2.02% | 6.39 | 6.66 | 542902 | 35642.96 | 2.64% |
| 2026-03-24 | 6.33 | 6.44 | 0.19 | 3.04% | 6.13 | 6.45 | 481970 | 30422.18 | 2.34% |
| 2026-03-23 | 6.33 | 6.25 | -0.17 | -2.65% | 6.21 | 6.48 | 532435 | 33734.91 | 2.58% |
| 2026-03-20 | 6.43 | 6.42 | -0.01 | -0.16% | 6.36 | 6.62 | 460590 | 29895.05 | 2.24% |
| 2026-03-19 | 6.36 | 6.43 | 0.01 | 0.16% | 6.34 | 6.56 | 397017 | 25598.24 | 1.93% |
| 2026-03-18 | 6.48 | 6.42 | -0.06 | -0.93% | 6.36 | 6.56 | 338611 | 21781.34 | 1.64% |
| 2026-03-17 | 6.55 | 6.48 | -0.06 | -0.92% | 6.46 | 6.64 | 342699 | 22408.93 | 1.66% |
| 2026-03-16 | 6.66 | 6.54 | -0.17 | -2.53% | 6.50 | 6.72 | 483842 | 31828.01 | 2.35% |
| 2026-03-13 | 6.74 | 6.71 | -0.06 | -0.89% | 6.67 | 6.82 | 533015 | 35956.40 | 2.59% |
| 2026-03-12 | 6.81 | 6.77 | 0.01 | 0.15% | 6.67 | 6.88 | 615275 | 41639.78 | 2.99% |
| 2026-03-11 | 6.55 | 6.76 | 0.19 | 2.89% | 6.47 | 6.80 | 700834 | 46961.45 | 3.40% |
| 2026-03-10 | 6.57 | 6.57 | 0.01 | 0.15% | 6.48 | 6.63 | 440916 | 28902.59 | 2.14% |
| 2026-03-09 | 6.50 | 6.56 | 0.06 | 0.92% | 6.46 | 6.62 | 679456 | 44513.94 | 3.30% |
| 2026-03-06 | 6.31 | 6.50 | 0.19 | 3.01% | 6.28 | 6.66 | 808353 | 52297.57 | 3.92% |
| 2026-03-05 | 6.20 | 6.31 | 0.17 | 2.77% | 6.19 | 6.35 | 525740 | 33108.89 | 2.55% |
| 2026-03-04 | 6.08 | 6.14 | 0.04 | 0.66% | 6.06 | 6.20 | 320360 | 19684.48 | 1.56% |
| 2026-03-03 | 6.22 | 6.10 | -0.10 | -1.61% | 6.08 | 6.26 | 455605 | 28035.75 | 2.21% |
| 2026-03-02 | 6.20 | 6.20 | -0.06 | -0.96% | 6.15 | 6.31 | 373022 | 23191.91 | 1.81% |
| 2026-02-27 | 6.18 | 6.26 | 0.06 | 0.97% | 6.17 | 6.28 | 316636 | 19743.39 | 1.54% |
| 2026-02-26 | 6.17 | 6.20 | 0.03 | 0.49% | 6.14 | 6.23 | 286213 | 17681.46 | 1.39% |
| 2026-02-25 | 6.19 | 6.17 | -0.01 | -0.16% | 6.16 | 6.26 | 316230 | 19642.66 | 1.53% |
| 2026-02-24 | 6.21 | 6.18 | 0.02 | 0.32% | 6.18 | 6.24 | 273602 | 16986.76 | 1.33% |
| 2026-02-13 | 6.28 | 6.16 | -0.13 | -2.07% | 6.14 | 6.29 | 374449 | 23193.65 | 1.82% |
| 2026-02-12 | 6.27 | 6.29 | 0.04 | 0.64% | 6.19 | 6.35 | 404416 | 25410.38 | 1.96% |
| 2026-02-11 | 6.21 | 6.25 | 0.05 | 0.81% | 6.20 | 6.37 | 418279 | 26289.36 | 2.03% |
| 2026-02-10 | 6.36 | 6.20 | -0.05 | -0.80% | 6.16 | 6.40 | 687692 | 42979.76 | 3.34% |
| 2026-02-09 | 6.14 | 6.25 | 0.39 | 6.66% | 6.14 | 6.45 | 1162623 | 72970.45 | 5.64% |
| 2026-02-06 | 5.80 | 5.86 | 0.03 | 0.51% | 5.77 | 5.92 | 244040 | 14344.56 | 1.18% |
| 2026-02-05 | 6.06 | 5.83 | -0.23 | -3.80% | 5.82 | 6.06 | 463864 | 27294.12 | 2.25% |
| 2026-02-04 | 5.88 | 6.06 | 0.19 | 3.24% | 5.83 | 6.08 | 514672 | 30830.60 | 2.50% |
| 2026-02-03 | 5.75 | 5.87 | 0.16 | 2.80% | 5.72 | 5.89 | 303431 | 17711.47 | 1.47% |
| 2026-02-02 | 5.75 | 5.71 | -0.05 | -0.87% | 5.71 | 5.84 | 236099 | 13630.39 | 1.15% |
| 2026-01-30 | 5.81 | 5.76 | -0.04 | -0.69% | 5.67 | 5.83 | 251715 | 14467.33 | 1.22% |
| 2026-01-29 | 5.88 | 5.80 | -0.08 | -1.36% | 5.80 | 5.90 | 253314 | 14801.34 | 1.23% |
| 2026-01-28 | 5.89 | 5.88 | -0.04 | -0.68% | 5.84 | 5.94 | 213670 | 12543.93 | 1.04% |
| 2026-01-27 | 5.92 | 5.92 | -0.02 | -0.34% | 5.76 | 5.95 | 382419 | 22384.64 | 1.86% |
| 2026-01-26 | 6.00 | 5.94 | -0.10 | -1.66% | 5.91 | 6.02 | 430464 | 25689.95 | 2.09% |
| 2026-01-23 | 5.94 | 6.04 | 0.11 | 1.85% | 5.92 | 6.05 | 433879 | 26118.83 | 2.11% |
| 2026-01-22 | 5.92 | 5.93 | 0.01 | 0.17% | 5.90 | 5.96 | 222394 | 13184.41 | 1.08% |
| 2026-01-21 | 5.93 | 5.92 | -0.05 | -0.84% | 5.90 | 5.97 | 283591 | 16807.29 | 1.38% |
| 2026-01-20 | 6.00 | 5.97 | 0.01 | 0.17% | 5.93 | 6.06 | 391061 | 23382.43 | 1.90% |
| 2026-01-19 | 5.85 | 5.96 | 0.11 | 1.88% | 5.82 | 6.01 | 459692 | 27396.89 | 2.23% |
| 2026-01-16 | 5.94 | 5.85 | 0.07 | 1.21% | 5.81 | 6.03 | 540433 | 32033.25 | 2.62% |
| 2026-01-15 | 5.76 | 5.78 | -0.03 | -0.52% | 5.74 | 5.83 | 275501 | 15920.78 | 1.34% |
| 2026-01-14 | 5.86 | 5.81 | -0.09 | -1.53% | 5.76 | 5.92 | 579872 | 33920.50 | 2.81% |
| 2026-01-13 | 5.64 | 5.90 | 0.26 | 4.61% | 5.61 | 5.95 | 715770 | 41423.41 | 3.47% |
| 2026-01-12 | 5.60 | 5.64 | 0.02 | 0.36% | 5.60 | 5.65 | 237864 | 13386.00 | 1.15% |
| 2026-01-09 | 5.61 | 5.62 | 0.00 | 0.00% | 5.58 | 5.64 | 210461 | 11814.55 | 1.02% |
| 2026-01-08 | 5.59 | 5.62 | 0.02 | 0.36% | 5.57 | 5.64 | 148087 | 8317.09 | 0.72% |
| 2026-01-07 | 5.60 | 5.60 | 0.01 | 0.18% | 5.57 | 5.64 | 164062 | 9188.35 | 0.80% |
| 2026-01-06 | 5.53 | 5.59 | 0.06 | 1.08% | 5.53 | 5.60 | 160316 | 8940.21 | 0.78% |
| 2026-01-05 | 5.50 | 5.53 | 0.06 | 1.10% | 5.48 | 5.53 | 116778 | 6432.62 | 0.57% |
| 2025-12-31 | 5.51 | 5.47 | -0.04 | -0.73% | 5.46 | 5.51 | 112249 | 6154.05 | 0.54% |
| 2025-12-30 | 5.51 | 5.51 | -0.01 | -0.18% | 5.49 | 5.53 | 118268 | 6517.38 | 0.57% |
| 2025-12-29 | 5.56 | 5.52 | -0.04 | -0.72% | 5.51 | 5.57 | 120668 | 6678.85 | 0.59% |
| 2025-12-26 | 5.57 | 5.56 | -0.01 | -0.18% | 5.55 | 5.60 | 131084 | 7309.83 | 0.64% |
| 2025-12-25 | 5.56 | 5.57 | 0.00 | 0.00% | 5.54 | 5.58 | 106283 | 5913.64 | 0.52% |
| 2025-12-24 | 5.53 | 5.57 | 0.02 | 0.36% | 5.52 | 5.58 | 121269 | 6744.69 | 0.59% |
| 2025-12-23 | 5.58 | 5.55 | -0.01 | -0.18% | 5.53 | 5.59 | 96541 | 5364.27 | 0.47% |
| 2025-12-22 | 5.58 | 5.56 | -0.02 | -0.36% | 5.56 | 5.60 | 95401 | 5317.19 | 0.46% |
| 2025-12-19 | 5.52 | 5.58 | 0.06 | 1.09% | 5.51 | 5.58 | 110077 | 6121.28 | 0.53% |
| 2025-12-18 | 5.49 | 5.52 | 0.00 | 0.00% | 5.47 | 5.54 | 89813 | 4951.36 | 0.44% |
| 2025-12-17 | 5.49 | 5.52 | 0.01 | 0.18% | 5.45 | 5.53 | 123214 | 6758.91 | 0.60% |
| 2025-12-16 | 5.59 | 5.51 | -0.08 | -1.43% | 5.49 | 5.59 | 139409 | 7687.65 | 0.68% |
| 2025-12-15 | 5.57 | 5.59 | 0.01 | 0.18% | 5.54 | 5.62 | 163406 | 9113.49 | 0.79% |
| 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% |
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
