岳阳兴长 (000819) - 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
2026-06-26	12.40	11.80	-0.40	-3.28%	11.72	12.40	60511	7208	1.66%
2026-06-25	12.52	12.20	-0.47	-3.71%	12.02	12.69	64027	7844	1.75%
2026-06-24	13.06	12.67	-0.36	-2.76%	12.50	13.28	68237	8708	1.87%
2026-06-23	12.99	13.03	-0.02	-0.15%	12.88	13.34	41841	5499	1.14%
2026-06-22	13.28	13.05	-0.21	-1.58%	12.65	13.28	65439	8444	1.79%
2026-06-18	13.30	13.26	0.10	0.76%	12.92	13.60	67758	8991	1.85%
2026-06-17	13.55	13.16	-0.42	-3.09%	13.03	13.55	50256	6616	1.37%
2026-06-16	13.55	13.58	0.21	1.57%	13.41	13.95	57135	7783	1.56%
2026-06-15	13.72	13.37	-0.23	-1.69%	13.28	13.80	56314	7581	1.54%
2026-06-12	13.35	13.60	0.31	2.33%	13.14	13.85	46491	6284	1.27%
2026-06-11	13.59	13.29	-0.29	-2.14%	13.05	13.68	52930	7033	1.45%
2026-06-10	14.12	13.58	-0.66	-4.63%	13.41	14.12	58060	7944	1.59%
2026-06-09	13.80	14.24	0.64	4.71%	13.32	14.29	73464	10192	2.01%
2026-06-08	14.15	13.60	-0.83	-5.75%	13.48	14.43	80600	11176	2.21%
2026-06-05	14.31	14.43	0.16	1.12%	14.15	14.74	51570	7473	1.41%
2026-06-04	14.70	14.27	-0.42	-2.86%	14.20	14.77	42666	6122	1.17%
2026-06-03	14.83	14.69	-0.15	-1.01%	14.51	14.84	44362	6487	1.21%
2026-06-02	15.10	14.84	-0.14	-0.93%	14.67	15.21	42380	6301	1.16%
2026-06-01	14.85	14.98	0.15	1.01%	14.69	15.31	46145	6957	1.26%
2026-05-29	15.38	14.83	-0.54	-3.51%	14.66	15.53	77734	11654	2.13%
2026-05-28	15.78	15.37	-0.47	-2.97%	15.10	15.98	80401	12395	2.20%
2026-05-27	16.25	15.84	-0.46	-2.82%	15.62	16.43	144378	23040	3.95%
2026-05-26	15.63	16.30	0.68	4.35%	15.47	17.01	250142	41002	6.84%
2026-05-25	15.50	15.62	0.11	0.71%	15.07	15.72	108471	16674	2.97%
2026-05-22	15.53	15.51	0.16	1.04%	15.15	15.77	124031	19196	3.39%
2026-05-21	16.05	15.35	-0.71	-4.42%	15.32	16.05	114287	17866	3.13%
2026-05-20	16.15	16.06	-0.01	-0.06%	15.58	16.15	96706	15356	2.65%
2026-05-19	16.48	16.07	-0.22	-1.35%	15.90	16.76	103636	16807	2.84%
2026-05-18	16.09	16.29	0.13	0.80%	15.81	16.78	103429	16831	2.83%
2026-05-15	17.24	16.16	-0.92	-5.39%	16.09	17.24	125487	20760	3.43%
2026-05-14	16.04	17.08	1.04	6.48%	15.93	17.32	201264	33726	5.51%
2026-05-13	15.89	16.04	0.14	0.88%	15.80	16.59	102616	16659	2.81%
2026-05-12	16.55	15.90	-0.65	-3.93%	15.77	16.56	91865	14727	2.51%
2026-05-11	16.70	16.55	-0.15	-0.90%	16.39	16.95	86704	14357	2.37%
2026-05-08	16.74	16.70	-0.02	-0.12%	16.55	17.00	73243	12234	2.00%
2026-05-07	16.25	16.72	0.47	2.89%	16.10	17.17	124229	20763	3.40%
2026-05-06	16.27	16.25	-0.09	-0.55%	16.03	16.30	61908	9996	1.69%
2026-04-30	16.41	16.34	-0.09	-0.55%	16.25	16.68	46703	7650	1.28%
2026-04-29	16.30	16.43	-0.17	-1.02%	15.90	16.59	62574	10248	1.71%
2026-04-28	16.83	16.60	-0.23	-1.37%	16.50	16.99	70125	11686	1.92%
2026-04-27	16.51	16.83	0.23	1.39%	16.32	16.84	87083	14463	2.38%
2026-04-24	16.62	16.60	-0.07	-0.42%	16.27	16.72	93934	15511	2.57%
2026-04-23	17.21	16.67	-0.45	-2.63%	16.66	17.21	129302	21813	3.54%
2026-04-22	17.07	17.12	0.04	0.23%	16.74	17.25	185651	31655	5.08%
2026-04-21	15.52	17.08	1.55	9.98%	15.40	17.08	254579	42230	6.96%
2026-04-20	15.66	15.53	-0.20	-1.27%	15.45	15.80	85329	13292	2.33%
2026-04-17	14.83	15.73	0.94	6.36%	14.72	16.07	161973	25247	4.43%
2026-04-16	14.62	14.79	0.17	1.16%	14.52	14.88	35257	5188	0.96%
2026-04-15	14.71	14.62	-0.02	-0.14%	14.60	15.11	50605	7490	1.38%
2026-04-14	14.73	14.64	-0.06	-0.41%	14.39	14.78	35015	5080	0.96%
2026-04-13	14.88	14.70	-0.13	-0.88%	14.62	14.89	39780	5851	1.09%
2026-04-10	14.82	14.83	0.04	0.27%	14.80	14.95	27353	4069	0.75%
2026-04-09	14.71	14.79	-0.06	-0.40%	14.67	14.94	34268	5066	0.94%
2026-04-08	14.94	14.85	-0.09	-0.60%	14.60	14.94	66621	9821	1.82%
2026-04-07	14.20	14.94	0.78	5.51%	14.13	14.95	63082	9265	1.73%
2026-04-03	14.54	14.16	-0.41	-2.81%	14.12	14.65	30060	4288	0.82%
2026-04-02	14.53	14.57	0.02	0.14%	14.45	14.74	27816	4061	0.76%
2026-04-01	14.45	14.55	0.18	1.25%	14.38	14.69	31141	4532	0.85%
2026-03-31	14.77	14.37	-0.39	-2.64%	14.24	14.82	44012	6402	1.20%
2026-03-30	14.51	14.76	0.10	0.68%	14.50	14.84	40164	5889	1.10%
2026-03-27	14.47	14.66	0.12	0.83%	14.36	14.76	37847	5542	1.04%
2026-03-26	14.85	14.54	-0.31	-2.09%	14.50	15.00	38924	5713	1.06%
2026-03-25	14.25	14.85	0.62	4.36%	14.14	15.05	63222	9301	1.73%
2026-03-24	14.26	14.23	0.22	1.57%	13.95	14.29	43296	6108	1.18%
2026-03-23	14.58	14.01	-0.70	-4.76%	13.90	14.58	87536	12364	2.39%