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
2026-05-06	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%
2026-03-20	15.14	14.71	-0.45	-2.97%	14.71	15.14	60149	8980	1.65%
2026-03-19	15.52	15.16	-0.26	-1.69%	15.15	15.61	50102	7673	1.37%
2026-03-18	15.71	15.42	-0.27	-1.72%	15.24	15.75	88228	13568	2.41%
2026-03-17	15.86	15.69	-0.16	-1.01%	15.68	15.91	60416	9533	1.65%
2026-03-16	15.90	15.85	-0.07	-0.44%	15.70	16.12	63332	10045	1.73%
2026-03-13	16.25	15.92	-0.26	-1.61%	15.92	16.37	77039	12404	2.11%
2026-03-12	16.25	16.18	0.03	0.19%	16.11	16.66	113316	18564	3.10%
2026-03-11	15.96	16.15	0.19	1.19%	15.82	16.23	87277	13985	2.39%
2026-03-10	15.66	15.96	-0.22	-1.36%	15.57	16.09	113986	18084	3.12%
2026-03-09	16.94	16.18	-0.15	-0.92%	16.09	17.16	170013	28264	4.65%
2026-03-06	16.15	16.33	0.06	0.37%	15.76	16.44	138004	22155	3.78%
2026-03-05	16.66	16.27	-0.45	-2.69%	16.11	16.90	168756	27499	4.62%
2026-03-04	17.80	16.72	-1.40	-7.73%	16.40	17.80	256052	42995	7.00%
2026-03-03	17.15	18.12	0.64	3.66%	17.10	19.08	447080	80131	12.23%
2026-03-02	16.54	17.48	1.05	6.39%	16.38	17.50	350993	59730	9.60%
2026-02-27	16.46	16.43	-0.03	-0.18%	16.15	16.61	81085	13226	2.22%
2026-02-26	16.66	16.46	-0.20	-1.20%	16.37	16.71	57101	9420	1.56%
2026-02-25	16.76	16.66	-0.14	-0.83%	16.58	16.90	62752	10497	1.72%
2026-02-24	16.39	16.80	0.58	3.58%	16.39	16.90	76303	12755	2.09%
2026-02-13	16.43	16.22	-0.28	-1.70%	16.16	16.54	65835	10761	1.80%
2026-02-12	16.85	16.50	-0.16	-0.96%	16.47	17.13	138271	23235	3.78%
2026-02-11	16.51	16.66	0.15	0.91%	16.35	17.07	107210	17895	2.93%
2026-02-10	16.43	16.51	0.04	0.24%	16.23	16.66	47693	7831	1.30%
2026-02-09	16.70	16.47	-0.13	-0.78%	16.33	16.75	73015	12048	2.00%
2026-02-06	16.20	16.60	0.28	1.72%	16.09	16.73	55419	9165	1.52%
2026-02-05	16.52	16.32	-0.30	-1.81%	16.22	16.69	52868	8673	1.45%
2026-02-04	16.41	16.62	0.22	1.34%	16.33	17.19	81035	13570	2.22%
2026-02-03	16.36	16.40	0.17	1.05%	16.21	16.58	48313	7914	1.32%
2026-02-02	16.78	16.23	-0.87	-5.09%	16.19	17.00	101018	16726	2.76%
2026-01-30	16.92	17.10	0.16	0.94%	16.47	17.35	130140	22076	3.56%
2026-01-29	16.90	16.94	0.12	0.71%	16.71	17.20	107489	18275	2.94%
2026-01-28	16.88	16.82	0.16	0.96%	16.62	17.00	71083	11945	1.94%
2026-01-27	16.88	16.66	-0.36	-2.12%	16.41	16.97	77551	12882	2.12%