长虹能源(836239)股票行情
长虹能源(836239)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 |
|---|
| 2025-09-30 | 37.100 | 37.340 | -0.060 | -0.16% | 37.100 | 37.950 | 31648 | 11863.311 | 1.76% |
| 2025-09-29 | 36.890 | 37.400 | 0.710 | 1.94% | 36.880 | 38.080 | 41925 | 15782.431 | 2.34% |
| 2025-09-26 | 37.090 | 36.690 | -0.340 | -0.92% | 36.610 | 37.700 | 27446 | 10182.823 | 1.53% |
| 2025-09-25 | 36.700 | 37.030 | 0.290 | 0.79% | 36.500 | 37.990 | 40148 | 14953.062 | 2.24% |
| 2025-09-24 | 36.200 | 36.740 | 0.430 | 1.18% | 36.160 | 36.870 | 33677 | 12323.538 | 1.88% |
| 2025-09-23 | 36.990 | 36.310 | -0.680 | -1.84% | 35.900 | 37.580 | 43085 | 15843.283 | 2.40% |
| 2025-09-22 | 36.600 | 36.990 | 0.390 | 1.07% | 36.010 | 37.210 | 33105 | 12126.770 | 1.85% |
| 2025-09-19 | 36.800 | 36.600 | -0.390 | -1.05% | 36.600 | 37.680 | 34878 | 12884.633 | 1.94% |
| 2025-09-18 | 38.000 | 36.990 | -1.230 | -3.22% | 36.710 | 38.280 | 58707 | 22099.377 | 3.27% |
| 2025-09-17 | 37.390 | 38.220 | 0.680 | 1.81% | 37.000 | 38.580 | 58224 | 22081.877 | 3.25% |
| 2025-09-16 | 37.900 | 37.540 | -0.210 | -0.56% | 36.750 | 37.900 | 51989 | 19314.543 | 2.90% |
| 2025-09-15 | 37.120 | 37.750 | 0.220 | 0.59% | 37.120 | 39.490 | 68437 | 26313.385 | 9.83% |
| 2025-09-12 | 38.380 | 37.530 | -1.430 | -3.67% | 37.200 | 38.480 | 72852 | 27511.062 | 10.47% |
| 2025-09-11 | 38.600 | 38.960 | 0.290 | 0.75% | 38.190 | 39.150 | 55179 | 21380.332 | 7.93% |
| 2025-09-10 | 40.250 | 38.670 | -2.830 | -6.82% | 38.100 | 40.900 | 89442 | 35306.938 | 12.85% |
| 2025-09-09 | 40.500 | 41.500 | -0.090 | -0.22% | 40.460 | 43.590 | 88316 | 37237.234 | 12.69% |
| 2025-09-08 | 44.180 | 41.590 | -1.540 | -3.57% | 40.850 | 44.770 | 125542 | 52951.316 | 18.04% |
| 2025-09-05 | 39.600 | 43.130 | 4.010 | 10.25% | 38.600 | 44.770 | 162381 | 68820.898 | 23.33% |
| 2025-09-04 | 37.650 | 39.120 | 1.480 | 3.93% | 37.650 | 40.640 | 136385 | 53715.949 | 19.60% |
| 2025-09-03 | 37.950 | 37.640 | 0.000 | 0.00% | 37.500 | 39.710 | 78166 | 30073.865 | 11.23% |
| 2025-09-02 | 38.140 | 37.640 | -0.130 | -0.34% | 36.830 | 38.180 | 68925 | 25875.430 | 9.90% |
| 2025-09-01 | 38.300 | 37.770 | -0.220 | -0.58% | 37.280 | 38.800 | 75151 | 28469.393 | 10.80% |
| 2025-08-29 | 35.490 | 37.990 | 2.320 | 6.50% | 35.300 | 40.410 | 130956 | 49869.668 | 18.82% |
| 2025-08-28 | 35.660 | 35.670 | 0.050 | 0.14% | 34.290 | 35.770 | 35011 | 12327.574 | 5.03% |
| 2025-08-27 | 36.220 | 35.620 | -0.600 | -1.66% | 35.560 | 36.580 | 37354 | 13427.266 | 5.37% |
| 2025-08-26 | 36.680 | 36.220 | -0.170 | -0.47% | 36.060 | 36.850 | 34734 | 12648.848 | 4.99% |
| 2025-08-25 | 36.380 | 36.390 | 0.210 | 0.58% | 35.890 | 37.000 | 49040 | 17868.264 | 7.05% |
| 2025-08-22 | 35.890 | 36.180 | 0.300 | 0.84% | 35.890 | 36.900 | 44994 | 16380.520 | 6.47% |
| 2025-08-21 | 37.080 | 35.880 | -0.860 | -2.34% | 35.710 | 37.090 | 41472 | 15018.852 | 5.96% |
| 2025-08-20 | 36.110 | 36.740 | 0.220 | 0.60% | 35.890 | 37.290 | 50853 | 18610.732 | 7.31% |
| 2025-08-19 | 35.930 | 36.520 | 0.590 | 1.64% | 35.900 | 37.880 | 81444 | 29900.525 | 11.70% |
| 2025-08-18 | 34.180 | 35.930 | 1.810 | 5.30% | 34.180 | 36.120 | 76028 | 26921.859 | 10.92% |
| 2025-08-15 | 33.550 | 34.120 | 0.530 | 1.58% | 33.550 | 34.250 | 26541 | 9036.174 | 3.81% |
| 2025-08-14 | 34.360 | 33.590 | -0.640 | -1.87% | 33.410 | 34.360 | 27115 | 9156.677 | 3.90% |
| 2025-08-13 | 34.180 | 34.230 | 0.090 | 0.26% | 33.890 | 34.360 | 24901 | 8501.090 | 3.58% |
| 2025-08-12 | 34.460 | 34.140 | -0.310 | -0.90% | 34.000 | 34.550 | 21743 | 7438.554 | 3.12% |
| 2025-08-11 | 34.500 | 34.450 | 0.690 | 2.04% | 33.900 | 34.770 | 31365 | 10806.263 | 4.51% |
| 2025-08-08 | 34.500 | 33.760 | -0.590 | -1.72% | 33.740 | 34.500 | 21360 | 7265.722 | 3.07% |
| 2025-08-07 | 35.000 | 34.350 | -0.600 | -1.72% | 34.180 | 35.070 | 25173 | 8688.251 | 3.62% |
| 2025-08-06 | 34.440 | 34.950 | 0.670 | 1.95% | 34.030 | 34.970 | 32663 | 11304.829 | 4.69% |
| 2025-08-05 | 34.210 | 34.280 | 0.000 | 0.00% | 34.080 | 34.580 | 23791 | 8171.451 | 3.42% |
| 2025-08-04 | 33.530 | 34.280 | 0.760 | 2.27% | 33.200 | 34.280 | 27214 | 9182.680 | 3.91% |
| 2025-08-01 | 33.500 | 33.520 | -0.080 | -0.24% | 33.190 | 34.070 | 17695 | 5941.678 | 2.54% |
| 2025-07-31 | 33.880 | 33.600 | -0.280 | -0.83% | 33.490 | 34.280 | 21756 | 7366.581 | 3.13% |
| 2025-07-30 | 34.780 | 33.880 | -0.730 | -2.11% | 33.600 | 34.780 | 30277 | 10309.856 | 4.35% |
| 2025-07-29 | 35.060 | 34.610 | -0.640 | -1.82% | 34.530 | 35.280 | 33078 | 11498.559 | 4.75% |
| 2025-07-28 | 34.860 | 35.250 | 0.200 | 0.57% | 34.810 | 35.680 | 31573 | 11115.687 | 4.54% |
| 2025-07-25 | 35.380 | 35.050 | -0.320 | -0.90% | 35.000 | 35.700 | 24119 | 8494.658 | 3.47% |
| 2025-07-24 | 34.750 | 35.370 | 0.550 | 1.58% | 34.600 | 35.530 | 38735 | 13613.864 | 5.57% |
| 2025-07-23 | 35.540 | 34.820 | -0.960 | -2.68% | 34.800 | 35.540 | 34905 | 12236.170 | 5.02% |
| 2025-07-22 | 35.070 | 35.780 | 0.470 | 1.33% | 34.600 | 36.200 | 57632 | 20434.762 | 8.28% |
| 2025-07-21 | 35.490 | 35.310 | 0.180 | 0.51% | 35.080 | 35.610 | 30914 | 10909.519 | 4.44% |
| 2025-07-18 | 35.290 | 35.130 | -0.080 | -0.23% | 34.900 | 35.650 | 37122 | 13108.965 | 5.33% |
| 2025-07-17 | 35.010 | 35.210 | 0.200 | 0.57% | 34.590 | 35.480 | 26092 | 9167.871 | 3.75% |
| 2025-07-16 | 34.960 | 35.010 | 0.340 | 0.98% | 34.690 | 35.500 | 25893 | 9067.044 | 3.72% |
| 2025-07-15 | 35.300 | 34.670 | -0.510 | -1.45% | 34.200 | 35.550 | 28784 | 9951.068 | 4.14% |
| 2025-07-14 | 34.990 | 35.180 | 0.190 | 0.54% | 34.990 | 35.850 | 28364 | 10036.547 | 4.08% |
| 2025-07-11 | 34.300 | 34.990 | 0.690 | 2.01% | 34.150 | 35.280 | 34896 | 12177.096 | 5.01% |
| 2025-07-10 | 34.500 | 34.300 | -0.500 | -1.44% | 34.140 | 34.800 | 26313 | 9046.912 | 3.78% |
| 2025-07-09 | 35.070 | 34.800 | -0.190 | -0.54% | 34.370 | 35.990 | 43129 | 15227.936 | 6.20% |
| 2025-07-08 | 34.100 | 34.990 | 0.330 | 0.95% | 34.100 | 35.000 | 28961 | 10070.339 | 4.16% |
| 2025-07-07 | 34.160 | 34.660 | 0.510 | 1.49% | 34.150 | 35.190 | 29220 | 10143.912 | 4.20% |
| 2025-07-04 | 35.400 | 34.150 | -1.210 | -3.42% | 34.040 | 35.550 | 46161 | 15945.230 | 6.63% |
| 2025-07-03 | 35.250 | 35.360 | 0.340 | 0.97% | 34.510 | 35.730 | 46722 | 16428.902 | 6.71% |
| 2025-07-02 | 35.000 | 35.020 | -0.630 | -1.77% | 35.000 | 35.910 | 48586 | 17157.867 | 6.98% |
| 2025-07-01 | 36.080 | 35.650 | -1.470 | -3.96% | 35.120 | 36.580 | 85928 | 30744.873 | 12.35% |
| 2025-06-30 | 40.840 | 37.120 | -0.880 | -2.32% | 36.630 | 41.410 | 141837 | 54222.617 | 20.38% |
| 2025-06-27 | 35.610 | 38.000 | 2.930 | 8.35% | 35.210 | 38.600 | 138374 | 50970.066 | 19.88% |
| 2025-06-26 | 35.780 | 35.070 | -0.950 | -2.64% | 35.050 | 37.440 | 82286 | 29742.375 | 11.82% |
| 2025-06-25 | 36.420 | 36.020 | -0.410 | -1.13% | 35.530 | 36.550 | 97957 | 35239.945 | 14.08% |
| 2025-06-24 | 34.800 | 36.430 | 1.040 | 2.94% | 34.400 | 36.970 | 135088 | 48511.602 | 19.41% |
| 2025-06-23 | 31.310 | 35.390 | 4.530 | 14.68% | 30.510 | 36.410 | 131313 | 44601.441 | 18.87% |
| 2025-06-20 | 31.400 | 30.860 | -0.780 | -2.47% | 30.820 | 32.460 | 31939 | 10095.852 | 4.59% |
| 2025-06-19 | 32.470 | 31.640 | -0.680 | -2.10% | 31.500 | 33.350 | 41274 | 13432.205 | 5.93% |
| 2025-06-18 | 32.380 | 32.320 | -0.300 | -0.92% | 31.600 | 32.670 | 26756 | 8587.071 | 3.84% |
| 2025-06-17 | 32.180 | 32.620 | 0.890 | 2.80% | 31.650 | 32.880 | 42644 | 13819.604 | 6.13% |
| 2025-06-16 | 31.250 | 31.730 | 0.480 | 1.54% | 30.580 | 31.920 | 28334 | 8874.014 | 4.07% |
| 2025-06-13 | 32.200 | 31.250 | -1.420 | -4.35% | 31.190 | 32.660 | 38108 | 12107.175 | 5.48% |
| 2025-06-12 | 32.630 | 32.670 | -0.280 | -0.85% | 31.310 | 33.400 | 36883 | 11954.174 | 5.30% |
| 2025-06-11 | 46.780 | 46.630 | 0.030 | 0.06% | 46.310 | 47.460 | 25414 | 11873.357 | 5.11% |
深证大盘股票行情在线 K线走势图
长虹能源(836239)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
