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
2026-09-16	11.90	12.01	0.11	0.92%	11.77	12.07	29795	3561	0.81%
2026-09-15	12.07	11.90	-0.18	-1.49%	11.89	12.12	20913	2505	0.57%
2026-09-14	11.97	12.08	0.15	1.26%	11.81	12.10	27454	3295	0.75%
2026-09-11	12.30	11.93	-0.42	-3.40%	11.88	12.32	43873	5267	1.20%
2026-09-10	12.65	12.35	-0.16	-1.28%	12.30	12.70	32975	4093	0.90%
2026-09-09	12.43	12.51	0.03	0.24%	12.38	12.56	36026	4497	0.98%
2026-09-08	12.29	12.48	0.18	1.46%	12.22	12.51	38239	4741	1.04%
2026-09-07	12.23	12.30	0.04	0.33%	12.12	12.35	27790	3407	0.76%
2026-09-04	12.33	12.26	-0.07	-0.57%	12.21	12.50	31589	3909	0.86%
2026-09-03	12.37	12.33	-0.04	-0.32%	12.30	12.53	31436	3905	0.86%
2026-09-02	12.69	12.37	-0.14	-1.12%	12.26	12.69	45091	5589	1.23%
2026-09-01	12.43	12.51	0.04	0.32%	12.35	12.68	42844	5383	1.17%
2026-08-31	12.28	12.47	0.14	1.14%	12.16	12.52	42424	5244	1.16%
2026-08-28	12.11	12.33	0.18	1.48%	12.11	12.41	45241	5569	1.24%
2026-08-27	12.14	12.15	0.03	0.25%	11.96	12.19	32680	3951	0.89%
2026-08-26	12.00	12.12	0.05	0.41%	11.90	12.19	33461	4044	0.91%
2026-08-25	11.92	12.07	0.15	1.26%	11.75	12.10	38604	4617	1.05%
2026-08-24	11.82	11.92	0.01	0.08%	11.82	12.27	48972	5872	1.34%
2026-08-21	11.78	11.91	-0.01	-0.08%	11.64	11.97	35362	4185	0.97%
2026-08-20	12.01	11.92	0.01	0.08%	11.86	12.18	36011	4319	0.98%
2026-08-19	12.21	11.91	-0.31	-2.54%	11.89	12.24	47001	5657	1.28%
2026-08-18	12.32	12.22	-0.07	-0.57%	12.10	12.44	57318	7000	1.57%
2026-08-17	11.81	12.29	0.42	3.54%	11.71	12.29	60852	7332	1.66%
2026-08-14	11.74	11.87	0.13	1.11%	11.56	11.92	39311	4610	1.07%
2026-08-13	11.80	11.74	-0.08	-0.68%	11.72	11.92	38614	4563	1.05%
2026-08-12	11.89	11.82	-0.11	-0.92%	11.75	11.93	44117	5213	1.21%
2026-08-11	12.09	11.93	-0.12	-1.00%	11.88	12.11	39395	4713	1.08%
2026-08-10	11.94	12.05	0.12	1.01%	11.85	12.15	42093	5064	1.15%
2026-08-07	12.01	11.93	-0.09	-0.75%	11.77	12.01	29435	3495	0.80%
2026-08-06	12.04	12.02	-0.02	-0.17%	11.84	12.15	40254	4827	1.10%
2026-08-05	12.10	12.04	-0.02	-0.17%	11.87	12.12	41939	5028	1.15%
2026-08-04	12.34	12.06	-0.17	-1.39%	12.02	12.34	47335	5753	1.29%
2026-08-03	12.01	12.23	0.22	1.83%	11.95	12.29	31869	3877	0.87%
2026-07-31	11.79	12.01	-0.01	-0.08%	11.79	12.14	41738	4997	1.14%
2026-07-30	11.89	12.02	0.13	1.09%	11.81	12.50	70510	8628	1.93%
2026-07-29	11.60	11.89	0.43	3.75%	11.43	12.01	62457	7378	1.71%
2026-07-28	11.36	11.46	0.09	0.79%	11.23	11.58	36328	4159	0.99%
2026-07-27	11.00	11.37	0.25	2.25%	10.96	11.48	43583	4909	1.19%
2026-07-24	11.71	11.12	-0.65	-5.52%	11.12	11.84	57308	6498	1.57%
2026-07-23	11.37	11.77	0.31	2.71%	11.30	11.84	63896	7381	1.75%
2026-07-22	11.05	11.46	0.41	3.71%	10.93	11.50	64987	7274	1.78%
2026-07-21	11.27	11.05	-0.15	-1.34%	10.76	11.27	56900	6251	1.55%
2026-07-20	11.25	11.20	0.06	0.54%	11.04	11.49	64157	7226	1.75%
2026-07-17	11.26	11.14	-0.22	-1.94%	10.98	11.66	54795	6182	1.50%
2026-07-16	11.35	11.36	-0.10	-0.87%	11.00	11.54	46493	5276	1.27%
2026-07-15	11.20	11.46	0.29	2.60%	11.11	11.79	59911	6871	1.64%
2026-07-14	11.00	11.17	0.18	1.64%	10.89	11.23	40143	4450	1.10%
2026-07-13	11.30	10.99	-0.29	-2.57%	10.88	11.60	79221	8873	2.16%
2026-07-10	11.05	11.28	0.46	4.25%	10.86	11.75	79006	8950	2.16%
2026-07-09	11.22	10.82	-0.35	-3.13%	10.49	11.22	91735	9854	2.51%
2026-07-08	11.28	11.17	-0.11	-0.98%	11.00	11.43	43696	4873	1.19%
2026-07-07	11.78	11.28	-0.49	-4.16%	11.26	11.85	34785	3972	0.95%
2026-07-06	11.93	11.77	-0.15	-1.26%	11.73	12.10	37659	4471	1.03%
2026-07-03	11.68	11.92	0.26	2.23%	11.66	12.06	35634	4241	0.97%
2026-07-02	11.88	11.66	-0.05	-0.43%	11.65	12.15	46575	5507	1.27%
2026-07-01	11.50	11.71	0.38	3.35%	11.30	11.95	45960	5360	1.26%
2026-06-30	11.45	11.33	-0.07	-0.61%	11.16	11.48	45918	5200	1.26%
2026-06-29	11.72	11.40	-0.40	-3.39%	11.12	11.74	53484	6094	1.46%
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%