长春高新 (000661) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	85.32	84.93	-0.53	-0.62%	84.90	85.40	33876	28817	0.85%
2026-04-29	85.47	85.46	-0.14	-0.16%	85.00	85.85	32166	27508	0.80%
2026-04-28	85.01	85.60	0.49	0.58%	84.93	85.88	33197	28380	0.83%
2026-04-27	85.41	85.11	-0.28	-0.33%	84.75	85.60	30622	26044	0.77%
2026-04-24	85.30	85.39	-0.23	-0.27%	84.87	85.97	33764	28819	0.84%
2026-04-23	87.15	85.62	-1.44	-1.65%	85.39	87.15	50051	43088	1.25%
2026-04-22	86.44	87.06	-1.24	-1.40%	85.72	87.60	67594	58494	1.69%
2026-04-21	86.88	88.30	1.31	1.51%	86.37	88.50	59025	51616	1.48%
2026-04-20	86.40	86.99	0.37	0.43%	85.51	87.00	39451	34035	0.99%
2026-04-17	87.27	86.62	-0.68	-0.78%	86.43	88.00	40503	35269	1.01%
2026-04-16	86.77	87.30	0.53	0.61%	86.04	87.68	44325	38462	1.11%
2026-04-15	87.64	86.77	0.38	0.44%	86.66	87.89	49004	42685	1.23%
2026-04-14	85.60	86.39	1.04	1.22%	85.03	87.12	42028	36057	1.05%
2026-04-13	85.57	85.35	-0.65	-0.76%	85.04	85.66	29111	24839	0.73%
2026-04-10	85.27	86.00	0.86	1.01%	85.27	87.27	44979	38813	1.13%
2026-04-09	86.20	85.14	-1.66	-1.91%	85.12	86.47	41260	35309	1.03%
2026-04-08	85.93	86.80	1.93	2.27%	85.70	86.85	48467	41799	1.21%
2026-04-07	84.69	84.87	0.19	0.22%	84.08	85.47	23993	20345	0.60%
2026-04-03	86.48	84.68	-2.17	-2.50%	84.66	86.48	37134	31643	0.93%
2026-04-02	88.05	86.85	-1.33	-1.51%	86.73	88.18	47591	41521	1.19%
2026-04-01	87.10	88.18	2.31	2.69%	86.03	88.25	59400	51968	1.49%
2026-03-31	86.62	85.87	-0.57	-0.66%	85.85	87.97	37140	32288	0.93%
2026-03-30	85.82	86.44	-0.08	-0.09%	85.66	87.16	32021	27669	0.80%
2026-03-27	83.85	86.52	1.82	2.15%	83.80	86.79	40762	34971	1.02%
2026-03-26	85.83	84.70	-1.11	-1.29%	84.68	86.21	28962	24741	0.72%
2026-03-25	85.46	85.81	0.96	1.13%	85.12	86.19	29394	25208	0.74%
2026-03-24	84.94	84.85	1.09	1.30%	83.80	84.98	31090	26234	0.78%
2026-03-23	86.99	83.76	-4.10	-4.67%	83.75	86.99	69997	59413	1.75%
2026-03-20	88.88	87.86	-1.11	-1.25%	87.70	89.38	38576	34015	0.97%
2026-03-19	89.55	88.97	-1.30	-1.44%	88.77	89.97	38777	34605	0.97%
2026-03-18	90.31	90.27	-0.36	-0.40%	89.52	90.60	32736	29459	0.82%
2026-03-17	91.47	90.63	-0.61	-0.67%	90.38	92.05	42959	39213	1.07%
2026-03-16	89.90	91.24	1.24	1.38%	89.61	91.53	42999	39038	1.08%
2026-03-13	89.96	90.00	-0.18	-0.20%	89.53	90.50	33221	29926	0.83%
2026-03-12	91.09	90.18	-1.12	-1.23%	89.88	91.10	43533	39303	1.09%
2026-03-11	92.02	91.30	0.09	0.10%	90.80	92.54	47667	43508	1.19%
2026-03-10	90.48	91.21	0.95	1.05%	90.48	91.30	46529	42329	1.16%
2026-03-09	89.98	90.26	-0.67	-0.74%	88.88	90.46	50128	44941	1.25%
2026-03-06	89.02	90.93	1.71	1.92%	88.90	90.99	59615	53845	1.49%
2026-03-05	89.92	89.22	0.22	0.25%	88.80	90.12	53527	47845	1.34%
2026-03-04	89.00	89.00	-0.93	-1.03%	88.77	90.40	67017	59863	1.68%
2026-03-03	91.80	89.93	-2.00	-2.18%	89.86	93.18	93560	85527	2.34%
2026-03-02	93.73	91.93	-3.84	-4.01%	90.95	93.75	138439	127804	3.46%
2026-02-27	95.05	95.77	-2.73	-2.77%	93.77	97.08	170228	162766	4.26%
2026-02-26	102.00	98.50	1.24	1.27%	98.23	106.00	331913	338505	8.31%
2026-02-25	88.43	97.26	8.84	10.00%	88.43	97.26	167926	157745	4.20%
2026-02-24	88.03	88.42	1.04	1.19%	87.63	88.51	30959	27306	0.77%
2026-02-13	87.61	87.38	-0.22	-0.25%	87.26	88.27	35822	31423	0.90%
2026-02-12	88.09	87.60	-0.49	-0.56%	87.45	88.32	42245	37052	1.06%
2026-02-11	89.29	88.09	-1.19	-1.33%	88.01	89.41	65362	57863	1.64%
2026-02-10	90.31	89.28	-1.09	-1.21%	89.15	90.56	63678	57009	1.59%
2026-02-09	90.98	90.37	0.10	0.11%	90.21	91.00	37585	33992	0.94%
2026-02-06	90.98	90.27	-0.88	-0.97%	90.01	91.10	39499	35710	0.99%
2026-02-05	91.10	91.15	-0.26	-0.28%	90.84	91.70	35896	32763	0.90%
2026-02-04	90.64	91.41	0.78	0.86%	89.90	91.79	47722	43215	1.19%
2026-02-03	90.32	90.63	0.62	0.69%	90.10	91.25	39466	35746	0.99%
2026-02-02	89.98	90.01	-5.89	-6.14%	89.66	92.08	109000	98962	2.73%
2026-01-30	98.20	95.90	-2.40	-2.44%	95.80	98.65	60289	58235	1.51%
2026-01-29	97.40	98.30	0.90	0.92%	95.57	98.38	64653	62853	1.62%
2026-01-28	99.52	97.40	-2.10	-2.11%	97.40	100.39	79938	78490	2.00%
2026-01-27	101.77	99.50	-2.26	-2.22%	99.10	101.84	78550	78440	1.97%
2026-01-26	99.01	101.76	2.96	3.00%	98.46	101.91	112598	113096	2.82%