长海股份 (300196) - 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
2025-04-03	11.24	11.25	-0.02	-0.18%	11.10	11.34	15868	1782	0.64%
2025-04-02	11.25	11.27	0.03	0.27%	11.20	11.44	17275	1955	0.70%
2025-04-01	11.19	11.24	0.17	1.54%	11.08	11.33	19416	2180	0.81%
2025-03-31	11.13	11.07	-0.06	-0.54%	10.91	11.17	28285	3119	1.17%
2025-03-28	11.52	11.13	-0.35	-3.05%	11.12	11.52	33186	3733	1.38%
2025-03-27	11.45	11.48	0.02	0.17%	11.30	11.56	22524	2579	0.93%
2025-03-26	11.31	11.46	0.08	0.70%	11.31	11.49	22292	2547	0.92%
2025-03-25	11.43	11.38	-0.05	-0.44%	11.20	11.46	32617	3699	1.35%
2025-03-24	11.49	11.43	-0.01	-0.09%	11.19	11.53	31551	3584	1.31%
2025-03-21	11.60	11.44	-0.16	-1.38%	11.40	11.69	31538	3637	1.31%
2025-03-20	11.70	11.60	-0.07	-0.60%	11.53	12.02	43617	5114	1.81%
2025-03-19	11.45	11.67	0.18	1.57%	11.45	11.93	69998	8188	2.90%
2025-03-18	11.45	11.49	0.03	0.26%	11.38	11.53	22331	2555	0.93%
2025-03-17	11.36	11.46	0.19	1.69%	11.28	11.55	37463	4273	1.55%
2025-03-14	11.10	11.27	0.20	1.81%	11.03	11.29	32236	3611	1.34%
2025-03-13	11.14	11.07	-0.08	-0.72%	10.94	11.18	32493	3589	1.35%
2025-03-12	11.20	11.15	-0.06	-0.54%	11.09	11.29	28344	3160	1.18%
2025-03-11	11.21	11.21	-0.13	-1.15%	11.10	11.26	26287	2935	1.09%
2025-03-10	11.30	11.34	0.05	0.44%	11.23	11.43	30813	3491	1.28%
2025-03-07	11.20	11.29	0.09	0.80%	11.12	11.38	33760	3813	1.40%
2025-03-06	11.16	11.20	0.00	0.00%	11.13	11.27	25269	2828	1.05%
2025-03-05	11.26	11.20	-0.09	-0.80%	11.05	11.27	29274	3259	1.21%
2025-03-04	11.30	11.29	-0.03	-0.27%	11.18	11.39	25646	2895	1.06%
2025-03-03	11.22	11.32	0.10	0.89%	11.22	11.46	33298	3784	1.38%
2025-02-28	11.46	11.22	-0.28	-2.43%	11.17	11.57	39289	4447	1.63%
2025-02-27	11.64	11.50	-0.17	-1.46%	11.34	11.67	42156	4849	1.75%
2025-02-26	11.13	11.67	0.52	4.66%	11.08	11.82	82521	9559	3.42%
2025-02-25	11.08	11.15	-0.14	-1.24%	11.03	11.32	33652	3761	1.40%
2025-02-24	10.89	11.29	0.38	3.48%	10.83	11.40	63742	7115	2.64%
2025-02-21	11.01	10.91	-0.05	-0.46%	10.81	11.11	44897	4887	1.86%
2025-02-20	10.75	10.96	0.24	2.24%	10.67	11.08	41567	4529	1.72%
2025-02-19	10.61	10.72	0.11	1.04%	10.56	10.73	27487	2926	1.14%
2025-02-18	10.86	10.61	-0.26	-2.39%	10.57	10.90	32167	3447	1.33%
2025-02-17	10.77	10.87	0.17	1.59%	10.68	10.88	35263	3799	1.46%
2025-02-14	10.69	10.70	-0.07	-0.65%	10.65	10.81	36809	3940	1.53%
2025-02-13	10.64	10.77	0.16	1.51%	10.60	10.83	53638	5769	2.22%
2025-02-12	10.54	10.61	0.07	0.66%	10.47	10.61	24229	2556	1.00%
2025-02-11	10.60	10.54	-0.09	-0.85%	10.48	10.65	26409	2783	1.10%
2025-02-10	10.59	10.63	0.04	0.38%	10.53	10.65	33428	3536	1.39%
2025-02-07	10.48	10.59	0.14	1.34%	10.42	10.66	39592	4183	1.64%
2025-02-06	10.35	10.45	0.07	0.67%	10.23	10.45	31471	3255	1.31%
2025-02-05	10.48	10.38	-0.10	-0.95%	10.30	10.55	32064	3322	1.33%
2025-01-27	10.45	10.48	0.09	0.87%	10.41	10.65	35223	3709	1.46%
2025-01-24	10.33	10.39	0.07	0.68%	10.25	10.41	17271	1784	0.72%
2025-01-23	10.35	10.32	0.07	0.68%	10.32	10.44	27682	2876	1.15%
2025-01-22	10.31	10.25	-0.09	-0.87%	10.20	10.35	23509	2410	0.97%
2025-01-21	10.46	10.34	-0.08	-0.77%	10.30	10.50	22557	2338	0.94%
2025-01-20	10.56	10.42	-0.04	-0.38%	10.38	10.58	24341	2543	1.01%
2025-01-17	10.42	10.46	0.03	0.29%	10.35	10.55	22066	2306	0.92%
2025-01-16	10.50	10.43	0.02	0.19%	10.34	10.56	23993	2504	0.97%
2025-01-15	10.43	10.41	-0.02	-0.19%	10.32	10.48	16676	1735	0.68%
2025-01-14	10.18	10.43	0.31	3.06%	10.12	10.44	26119	2692	1.06%
2025-01-13	9.95	10.12	0.14	1.40%	9.86	10.12	21446	2150	0.87%
2025-01-10	10.21	9.98	-0.21	-2.06%	9.97	10.23	21040	2122	0.85%
2025-01-09	10.14	10.19	0.01	0.10%	10.10	10.24	18035	1839	0.73%
2025-01-08	10.36	10.18	-0.18	-1.74%	10.00	10.36	36258	3696	1.47%
2025-01-07	10.32	10.36	0.04	0.39%	10.19	10.42	24211	2497	0.98%
2025-01-06	10.27	10.32	0.05	0.49%	10.10	10.40	27202	2796	1.10%
2025-01-03	10.65	10.27	-0.33	-3.11%	10.20	10.77	42303	4447	1.72%
2025-01-02	10.89	10.60	-0.29	-2.66%	10.55	10.99	31902	3434	1.30%
2024-12-31	11.12	10.89	-0.22	-1.98%	10.78	11.15	37231	4078	1.51%
2024-12-30	11.07	11.11	0.03	0.27%	10.91	11.16	30520	3373	1.24%
2024-12-27	11.10	11.08	-0.02	-0.18%	11.04	11.21	41075	4559	1.67%
2024-12-26	11.03	11.10	0.08	0.73%	10.98	11.15	29768	3295	1.21%