长白山(603099)股票行情
长白山(603099)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 | 36.84 | 36.45 | -0.43 | -1.17% | 36.36 | 36.97 | 40831 | 14908.65 | 1.53% |
| 2025-07-31 | 37.60 | 36.88 | -0.60 | -1.60% | 36.80 | 37.60 | 41003 | 15228.11 | 1.54% |
| 2025-07-30 | 36.85 | 37.48 | 0.21 | 0.56% | 36.66 | 37.59 | 50647 | 18833.49 | 1.90% |
| 2025-07-29 | 38.39 | 37.27 | -0.55 | -1.45% | 37.00 | 38.58 | 61654 | 23145.45 | 2.31% |
| 2025-07-28 | 38.00 | 37.82 | -0.01 | -0.03% | 37.67 | 38.06 | 44641 | 16900.67 | 1.67% |
| 2025-07-25 | 38.07 | 37.83 | -0.26 | -0.68% | 37.64 | 38.39 | 52533 | 19900.13 | 1.97% |
| 2025-07-24 | 37.75 | 38.09 | 0.34 | 0.90% | 37.51 | 38.26 | 52474 | 19932.62 | 1.97% |
| 2025-07-23 | 37.64 | 37.75 | 0.08 | 0.21% | 37.49 | 38.21 | 46365 | 17540.67 | 1.74% |
| 2025-07-22 | 37.80 | 37.67 | -0.20 | -0.53% | 37.55 | 38.26 | 50215 | 19002.88 | 1.88% |
| 2025-07-21 | 37.40 | 37.87 | 0.36 | 0.96% | 37.40 | 38.40 | 65534 | 24856.05 | 2.46% |
| 2025-07-18 | 37.20 | 37.51 | 0.37 | 1.00% | 36.94 | 37.73 | 50872 | 18997.30 | 1.91% |
| 2025-07-17 | 37.20 | 37.14 | -0.07 | -0.19% | 37.02 | 37.84 | 45610 | 16984.78 | 1.71% |
| 2025-07-16 | 36.36 | 37.21 | 0.72 | 1.97% | 36.36 | 37.37 | 59158 | 21942.96 | 2.22% |
| 2025-07-15 | 37.73 | 36.49 | -2.03 | -5.27% | 36.38 | 37.76 | 115897 | 42758.23 | 4.35% |
| 2025-07-14 | 38.52 | 38.52 | -0.08 | -0.21% | 38.23 | 39.30 | 51567 | 19934.78 | 1.93% |
| 2025-07-11 | 38.25 | 38.60 | 0.31 | 0.81% | 38.09 | 38.78 | 56844 | 21846.87 | 2.13% |
| 2025-07-10 | 38.40 | 38.29 | 0.14 | 0.37% | 38.11 | 38.99 | 54501 | 20968.48 | 2.04% |
| 2025-07-09 | 38.60 | 38.15 | -0.57 | -1.47% | 37.48 | 38.60 | 79207 | 30182.90 | 2.97% |
| 2025-07-08 | 38.85 | 38.72 | -0.35 | -0.90% | 38.11 | 38.94 | 69678 | 26856.44 | 2.61% |
| 2025-07-07 | 38.55 | 39.07 | 0.62 | 1.61% | 38.37 | 40.11 | 94030 | 37019.91 | 3.53% |
| 2025-07-04 | 38.08 | 38.45 | 0.14 | 0.37% | 38.08 | 38.80 | 67321 | 25916.06 | 2.52% |
| 2025-07-03 | 39.60 | 38.31 | -1.69 | -4.23% | 38.02 | 40.19 | 117820 | 45980.32 | 4.42% |
| 2025-07-02 | 38.88 | 40.00 | 0.84 | 2.15% | 38.76 | 40.63 | 128870 | 51386.79 | 4.83% |
| 2025-07-01 | 38.06 | 39.16 | 1.10 | 2.89% | 37.87 | 39.74 | 147234 | 57159.32 | 5.52% |
| 2025-06-30 | 38.00 | 38.06 | 0.05 | 0.13% | 37.62 | 38.38 | 82012 | 31204.19 | 3.08% |
| 2025-06-27 | 38.00 | 38.01 | -0.99 | -2.54% | 37.46 | 38.37 | 143544 | 54401.43 | 5.38% |
| 2025-06-26 | 36.62 | 39.00 | 2.20 | 5.98% | 36.30 | 39.04 | 195515 | 72917.32 | 7.33% |
| 2025-06-25 | 36.62 | 36.80 | 0.40 | 1.10% | 35.86 | 36.82 | 70149 | 25489.21 | 2.63% |
| 2025-06-24 | 36.48 | 36.40 | 0.15 | 0.41% | 36.05 | 36.67 | 53739 | 19534.98 | 2.02% |
| 2025-06-23 | 35.35 | 36.25 | 0.56 | 1.57% | 35.20 | 36.30 | 54674 | 19667.62 | 2.05% |
| 2025-06-20 | 36.53 | 35.69 | -0.37 | -1.03% | 35.50 | 36.59 | 53792 | 19250.13 | 2.02% |
| 2025-06-19 | 35.30 | 36.14 | 0.69 | 1.95% | 35.22 | 37.91 | 118647 | 43386.26 | 4.45% |
| 2025-06-18 | 35.52 | 35.45 | -0.33 | -0.92% | 35.30 | 35.87 | 34387 | 12215.95 | 1.29% |
| 2025-06-17 | 35.60 | 35.78 | 0.23 | 0.65% | 35.46 | 36.42 | 65222 | 23470.69 | 2.45% |
| 2025-06-16 | 35.00 | 35.55 | 0.32 | 0.91% | 34.87 | 35.95 | 66251 | 23383.32 | 2.48% |
| 2025-06-13 | 36.81 | 35.23 | -1.85 | -4.99% | 34.70 | 36.99 | 139871 | 49713.80 | 5.25% |
| 2025-06-12 | 37.50 | 37.08 | -0.28 | -0.75% | 37.03 | 37.80 | 90950 | 33964.66 | 3.41% |
| 2025-06-11 | 36.66 | 37.36 | 0.60 | 1.63% | 36.52 | 37.65 | 131771 | 49047.20 | 4.94% |
| 2025-06-10 | 37.08 | 36.76 | -0.30 | -0.81% | 36.64 | 37.97 | 169959 | 63168.09 | 6.37% |
| 2025-06-09 | 36.30 | 37.06 | 0.87 | 2.40% | 35.79 | 37.25 | 149816 | 55235.60 | 5.62% |
| 2025-06-06 | 36.63 | 36.19 | -0.44 | -1.20% | 35.57 | 37.28 | 133115 | 48095.38 | 4.99% |
| 2025-06-05 | 36.19 | 36.63 | 0.14 | 0.38% | 36.00 | 37.63 | 277814 | 102488.07 | 10.42% |
| 2025-06-04 | 33.02 | 36.49 | 3.32 | 10.01% | 32.88 | 36.49 | 242618 | 85243.62 | 9.10% |
| 2025-06-03 | 32.65 | 33.17 | 0.52 | 1.59% | 32.47 | 33.38 | 57733 | 19074.75 | 2.16% |
| 2025-05-30 | 32.90 | 32.65 | -0.46 | -1.39% | 32.53 | 33.30 | 44631 | 14663.31 | 1.67% |
| 2025-05-29 | 32.16 | 33.11 | 0.91 | 2.83% | 31.97 | 33.29 | 78252 | 25655.55 | 2.93% |
| 2025-05-28 | 32.32 | 32.20 | -0.29 | -0.89% | 32.00 | 32.48 | 34943 | 11238.88 | 1.31% |
| 2025-05-27 | 31.75 | 32.49 | 0.60 | 1.88% | 31.70 | 32.72 | 65784 | 21321.38 | 2.47% |
| 2025-05-26 | 31.60 | 31.89 | 0.11 | 0.35% | 31.50 | 31.90 | 36192 | 11480.92 | 1.36% |
| 2025-05-23 | 31.86 | 31.78 | -0.13 | -0.41% | 31.61 | 32.15 | 32570 | 10388.85 | 1.22% |
| 2025-05-22 | 32.34 | 31.91 | -0.51 | -1.57% | 31.80 | 32.50 | 40672 | 13039.15 | 1.53% |
| 2025-05-21 | 32.51 | 32.42 | -0.24 | -0.73% | 32.38 | 33.10 | 58903 | 19245.69 | 2.21% |
| 2025-05-20 | 32.70 | 32.66 | -0.16 | -0.49% | 32.58 | 33.03 | 69349 | 22753.03 | 2.60% |
| 2025-05-19 | 31.72 | 32.82 | 0.90 | 2.82% | 31.71 | 33.00 | 101502 | 33101.70 | 3.81% |
| 2025-05-16 | 31.71 | 31.92 | 0.21 | 0.66% | 31.50 | 32.15 | 47464 | 15086.99 | 1.78% |
| 2025-05-15 | 31.88 | 31.71 | -0.30 | -0.94% | 31.66 | 32.38 | 57216 | 18252.95 | 2.15% |
| 2025-05-14 | 32.10 | 32.01 | -0.12 | -0.37% | 31.70 | 32.25 | 40638 | 12990.70 | 1.52% |
| 2025-05-13 | 32.60 | 32.13 | -0.20 | -0.62% | 31.87 | 32.60 | 56282 | 18077.83 | 2.11% |
| 2025-05-12 | 32.39 | 32.33 | 0.16 | 0.50% | 31.92 | 32.43 | 41339 | 13319.52 | 1.55% |
| 2025-05-09 | 32.51 | 32.17 | -0.47 | -1.44% | 32.10 | 32.70 | 45800 | 14783.39 | 1.72% |
| 2025-05-08 | 32.75 | 32.64 | -0.29 | -0.88% | 32.57 | 33.13 | 55655 | 18266.91 | 2.09% |
| 2025-05-07 | 32.72 | 32.93 | 0.22 | 0.67% | 32.70 | 33.65 | 88244 | 29220.91 | 3.31% |
| 2025-05-06 | 32.51 | 32.71 | 0.40 | 1.24% | 32.01 | 32.76 | 75178 | 24392.02 | 2.82% |
| 2025-04-30 | 32.15 | 32.31 | 0.24 | 0.75% | 32.01 | 32.50 | 56894 | 18357.28 | 2.13% |
| 2025-04-29 | 32.23 | 32.07 | -0.54 | -1.66% | 31.77 | 32.49 | 58199 | 18685.36 | 2.18% |
| 2025-04-28 | 32.94 | 32.61 | -0.16 | -0.49% | 31.68 | 33.15 | 102656 | 33126.48 | 3.85% |
| 2025-04-25 | 32.60 | 32.77 | -0.34 | -1.03% | 32.31 | 33.38 | 91132 | 30013.92 | 3.42% |
| 2025-04-24 | 34.08 | 33.11 | -0.97 | -2.85% | 32.90 | 34.09 | 93971 | 31333.88 | 3.52% |
| 2025-04-23 | 33.94 | 34.08 | 0.15 | 0.44% | 33.63 | 34.40 | 80684 | 27404.17 | 3.03% |
| 2025-04-22 | 35.19 | 33.93 | -1.13 | -3.22% | 33.49 | 35.25 | 131483 | 44932.46 | 4.93% |
| 2025-04-21 | 34.56 | 35.06 | -0.30 | -0.85% | 34.52 | 35.75 | 104722 | 36643.39 | 3.93% |
| 2025-04-18 | 37.00 | 35.36 | -2.00 | -5.35% | 35.33 | 37.61 | 171856 | 62456.41 | 6.44% |
| 2025-04-17 | 36.27 | 37.36 | 0.75 | 2.05% | 36.02 | 37.62 | 199628 | 73834.95 | 7.49% |
| 2025-04-16 | 35.07 | 36.61 | 1.15 | 3.24% | 34.80 | 36.84 | 205551 | 74080.94 | 7.71% |
| 2025-04-15 | 35.86 | 35.46 | -0.34 | -0.95% | 35.11 | 36.28 | 121301 | 43059.32 | 4.55% |
| 2025-04-14 | 35.07 | 35.80 | 0.84 | 2.40% | 35.07 | 36.50 | 175532 | 62912.27 | 6.58% |
| 2025-04-11 | 35.29 | 34.96 | -0.54 | -1.52% | 34.65 | 35.90 | 175256 | 61784.11 | 6.57% |
| 2025-04-10 | 33.03 | 35.50 | 1.83 | 5.44% | 33.02 | 35.99 | 233501 | 81793.96 | 8.76% |
| 2025-04-09 | 32.30 | 33.67 | 0.64 | 1.94% | 29.73 | 34.36 | 210270 | 67120.27 | 7.89% |
| 2025-04-08 | 32.67 | 33.03 | 1.11 | 3.48% | 32.30 | 33.32 | 163606 | 53712.41 | 6.14% |
上证大盘股票行情在线 K线走势图
