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
2025-12-16	13.66	13.40	-0.21	-1.54%	13.30	13.68	33036	4438	1.34%
2025-12-15	13.46	13.61	0.15	1.11%	13.40	13.77	39917	5447	1.62%
2025-12-12	13.71	13.46	-0.23	-1.68%	13.44	13.77	45591	6209	1.85%
2025-12-11	13.95	13.69	-0.18	-1.30%	13.68	13.99	31038	4279	1.26%
2025-12-10	13.87	13.87	0.00	0.00%	13.65	13.89	29502	4067	1.20%
2025-12-09	13.76	13.87	0.03	0.22%	13.69	13.95	38903	5387	1.58%
2025-12-08	13.76	13.84	0.17	1.24%	13.72	13.95	51805	7175	2.10%
2025-12-05	13.30	13.67	0.37	2.78%	13.22	13.67	55743	7565	2.26%
2025-12-04	13.38	13.30	-0.08	-0.60%	13.15	13.39	26612	3535	1.08%
2025-12-03	13.43	13.38	-0.01	-0.07%	13.30	13.49	25148	3370	1.02%
2025-12-02	13.57	13.39	-0.19	-1.40%	13.35	13.57	33992	4560	1.38%
2025-12-01	13.55	13.58	0.11	0.82%	13.51	13.74	49731	6764	2.02%
2025-11-28	13.48	13.47	0.04	0.30%	13.40	13.56	33069	4448	1.34%
2025-11-27	13.51	13.43	-0.01	-0.07%	13.40	13.60	29170	3942	1.19%
2025-11-26	13.59	13.44	-0.15	-1.10%	13.42	13.63	28138	3808	1.14%
2025-11-25	13.39	13.59	0.26	1.95%	13.39	13.73	40231	5469	1.63%
2025-11-24	13.23	13.33	0.18	1.37%	13.15	13.42	32429	4311	1.32%
2025-11-21	13.74	13.15	-0.67	-4.85%	13.14	13.76	58097	7766	2.36%
2025-11-20	13.88	13.82	0.01	0.07%	13.79	14.08	26961	3751	1.10%
2025-11-19	14.04	13.81	-0.17	-1.22%	13.73	14.05	35947	4974	1.46%
2025-11-18	14.27	13.98	-0.29	-2.03%	13.93	14.27	50694	7117	2.06%
2025-11-17	14.51	14.27	-0.35	-2.39%	14.25	14.67	61171	8776	2.49%
2025-11-14	14.83	14.62	-0.31	-2.08%	14.62	14.92	53682	7910	2.18%
2025-11-13	14.48	14.93	0.46	3.18%	14.47	15.02	107736	15997	4.38%
2025-11-12	14.60	14.47	-0.17	-1.16%	14.32	14.60	45841	6612	1.86%
2025-11-11	14.55	14.64	0.11	0.76%	14.55	14.77	47326	6930	1.92%
2025-11-10	14.61	14.53	-0.05	-0.34%	14.45	14.76	57962	8459	2.36%
2025-11-07	14.45	14.58	0.01	0.07%	14.34	14.71	52013	7570	2.11%
2025-11-06	14.40	14.57	0.17	1.18%	14.36	14.66	56733	8233	2.31%
2025-11-05	14.16	14.40	0.09	0.63%	14.16	14.46	36446	5233	1.48%
2025-11-04	14.55	14.31	-0.23	-1.58%	14.18	14.55	52621	7533	2.14%
2025-11-03	14.79	14.54	-0.26	-1.76%	14.40	14.87	85322	12381	3.47%
2025-10-31	14.75	14.80	0.09	0.61%	14.75	15.35	100286	15078	4.07%
2025-10-30	15.29	14.71	-0.89	-5.71%	14.65	15.34	155885	23230	6.33%
2025-10-29	15.35	15.60	0.21	1.36%	15.25	15.65	104820	16193	4.26%
2025-10-28	15.01	15.39	0.34	2.26%	14.84	15.47	110080	16775	4.47%
2025-10-27	14.78	15.05	0.41	2.80%	14.68	15.30	90110	13564	3.66%
2025-10-24	14.46	14.64	0.19	1.31%	14.40	14.65	40214	5856	1.63%
2025-10-23	14.42	14.45	-0.05	-0.34%	14.13	14.50	39667	5667	1.61%
2025-10-22	14.55	14.50	-0.15	-1.02%	14.29	14.65	47829	6930	1.94%
2025-10-21	14.37	14.65	0.33	2.30%	14.20	14.75	73444	10693	2.98%
2025-10-20	14.11	14.32	0.37	2.65%	14.11	14.33	62561	8907	2.54%
2025-10-17	14.33	13.95	-0.42	-2.92%	13.92	14.43	55873	7892	2.27%
2025-10-16	14.66	14.37	-0.35	-2.38%	14.31	14.78	52490	7599	2.13%
2025-10-15	14.38	14.72	0.41	2.87%	14.38	14.74	64386	9412	2.62%
2025-10-14	14.66	14.31	-0.34	-2.32%	14.26	14.90	72343	10525	2.94%
2025-10-13	14.32	14.65	-0.34	-2.27%	14.12	14.71	69671	10080	2.83%
2025-10-10	14.85	14.99	0.08	0.54%	14.69	15.17	74346	11153	3.02%
2025-10-09	14.96	14.91	0.02	0.13%	14.83	15.04	67174	10014	2.73%
2025-09-30	15.11	14.89	-0.22	-1.46%	14.85	15.17	74113	11086	3.01%
2025-09-29	14.76	15.11	0.37	2.51%	14.69	15.20	72707	10920	2.95%
2025-09-26	14.80	14.74	-0.10	-0.67%	14.54	14.94	78311	11550	3.18%
2025-09-25	15.27	14.94	-0.25	-1.65%	14.86	15.42	94569	14246	3.84%
2025-09-24	15.03	15.19	-0.05	-0.33%	14.96	15.21	81510	12302	3.31%
2025-09-23	15.48	15.24	-0.22	-1.42%	14.90	15.90	108452	16495	4.41%
2025-09-22	15.53	15.46	-0.10	-0.64%	15.26	15.55	72067	11095	2.93%
2025-09-19	15.82	15.56	-0.27	-1.71%	15.45	15.87	95296	14913	3.87%
2025-09-18	15.58	15.83	0.19	1.21%	15.38	16.39	215629	34387	8.76%
2025-09-17	15.61	15.64	-0.02	-0.13%	15.55	16.05	97098	15269	3.95%
2025-09-16	15.70	15.66	-0.07	-0.45%	15.39	15.80	87499	13648	3.56%
2025-09-15	15.81	15.73	-0.22	-1.38%	15.64	15.98	89392	14093	3.63%
2025-09-12	16.31	15.95	-0.49	-2.98%	15.81	16.32	152500	24399	6.20%
2025-09-11	15.95	16.44	0.43	2.69%	15.85	16.70	179088	29262	7.28%
2025-09-10	15.54	16.01	0.47	3.02%	15.40	16.17	130322	20607	5.30%
2025-09-09	15.96	15.54	-0.62	-3.84%	15.48	16.05	114570	18030	4.66%
2025-09-08	15.99	16.16	0.54	3.46%	15.88	16.62	181931	29577	7.39%