线上线下 (300959) - 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
2025-08-01	43.75	44.56	0.84	1.92%	43.12	44.65	28010	12378	5.36%
2025-07-31	43.30	43.72	0.46	1.06%	42.85	44.49	31562	13864	6.04%
2025-07-30	43.57	43.26	-0.24	-0.55%	42.83	43.67	12393	5351	2.37%
2025-07-29	43.76	43.50	-0.24	-0.55%	42.94	43.76	14284	6184	2.73%
2025-07-28	43.60	43.74	0.28	0.64%	43.25	43.83	11648	5067	2.23%
2025-07-25	43.25	43.46	0.31	0.72%	42.88	43.63	12617	5474	2.41%
2025-07-24	42.56	43.15	0.70	1.65%	42.54	43.34	12033	5186	2.30%
2025-07-23	42.83	42.45	-0.52	-1.21%	42.41	43.14	12911	5514	2.47%
2025-07-22	43.65	42.97	-0.68	-1.56%	42.95	43.91	18035	7821	3.45%
2025-07-21	43.20	43.65	0.12	0.28%	43.20	43.78	13742	5985	2.63%
2025-07-18	43.88	43.53	-0.35	-0.80%	43.36	44.28	17727	7771	3.39%
2025-07-17	43.78	43.88	0.05	0.11%	43.25	44.06	19762	8633	3.78%
2025-07-16	43.34	43.83	0.76	1.76%	42.82	44.27	25451	11112	4.87%
2025-07-15	42.88	43.07	-0.16	-0.37%	42.07	43.65	20359	8738	3.89%
2025-07-14	43.33	43.23	-0.02	-0.05%	42.81	43.40	11533	4963	2.21%
2025-07-11	43.10	43.25	0.02	0.05%	42.68	43.41	15082	6496	2.89%
2025-07-10	43.53	43.23	-0.10	-0.23%	43.08	43.80	12937	5616	2.47%
2025-07-09	43.78	43.33	-0.50	-1.14%	43.22	43.98	15426	6713	2.95%
2025-07-08	43.48	43.83	0.32	0.74%	43.10	43.98	18129	7917	3.47%
2025-07-07	43.30	43.51	0.58	1.35%	42.81	43.52	15782	6817	3.02%
2025-07-04	43.93	42.93	-0.87	-1.99%	42.91	44.05	26539	11498	5.08%
2025-07-03	43.75	43.80	0.10	0.23%	43.62	44.50	24781	10912	4.74%
2025-07-02	44.25	43.70	-0.55	-1.24%	43.45	44.63	25077	11002	4.80%
2025-07-01	44.96	44.25	-1.22	-2.68%	43.68	44.98	42813	18887	8.19%
2025-06-30	46.03	45.47	-2.13	-4.47%	44.70	46.44	66727	30112	12.76%
2025-06-27	47.34	47.60	2.40	5.31%	46.01	52.24	102083	49442	19.53%
2025-06-19	46.64	45.20	-1.75	-3.73%	44.82	47.19	37135	16979	7.10%
2025-06-18	48.02	46.95	-1.60	-3.30%	46.35	48.06	49112	23194	9.39%
2025-06-17	46.51	48.55	2.00	4.30%	45.90	49.30	66264	31828	12.68%
2025-06-16	44.91	46.55	2.36	5.34%	44.91	48.30	62717	29522	12.00%
2025-06-13	43.75	44.19	0.04	0.09%	43.14	44.78	33896	14907	6.48%
2025-06-12	42.59	44.15	1.60	3.76%	42.55	44.80	38785	17075	7.42%
2025-06-11	41.91	42.55	0.43	1.02%	41.88	42.79	17579	7461	3.36%
2025-06-10	41.85	42.12	0.07	0.17%	41.04	42.52	26581	11133	5.08%
2025-06-09	40.21	42.05	0.98	2.39%	40.20	42.89	33694	14094	6.45%
2025-06-06	41.25	41.07	-0.30	-0.73%	40.73	41.46	14769	6054	2.83%
2025-06-05	41.50	41.37	-0.07	-0.17%	40.80	41.50	18787	7726	3.59%
2025-06-04	41.14	41.44	0.48	1.17%	40.44	41.54	25913	10644	4.96%
2025-06-03	39.37	40.96	2.16	5.57%	38.89	41.96	47734	19585	9.13%
2025-05-30	39.93	39.13	-1.02	-2.54%	39.01	40.29	10028	3957	1.92%
2025-05-29	39.01	40.15	0.95	2.42%	39.01	40.43	13557	5420	2.59%
2025-05-28	39.71	39.20	-0.34	-0.86%	39.02	39.86	6867	2697	1.31%
2025-05-27	39.47	39.54	-0.04	-0.10%	39.01	39.83	10252	4048	1.96%
2025-05-26	38.37	39.58	1.18	3.07%	38.37	39.59	11559	4529	2.21%
2025-05-23	39.24	38.40	-0.84	-2.14%	38.40	39.70	12101	4709	2.31%
2025-05-22	39.99	39.24	-0.95	-2.36%	39.19	40.57	10871	4315	2.08%
2025-05-21	40.52	40.19	-0.51	-1.25%	39.93	40.87	14074	5661	2.69%
2025-05-20	39.92	40.70	0.78	1.95%	39.61	40.98	19611	7953	3.75%
2025-05-19	39.50	39.92	0.42	1.06%	38.91	40.18	13649	5404	2.61%
2025-05-16	39.18	39.50	-0.30	-0.75%	38.38	39.96	19604	7721	3.75%
2025-05-15	40.07	39.80	-0.14	-0.35%	39.78	41.30	30666	12413	5.87%
2025-05-14	39.99	39.94	-0.02	-0.05%	39.61	40.60	14629	5847	2.80%
2025-05-13	40.80	39.96	-0.26	-0.65%	39.90	41.05	14298	5775	2.74%
2025-05-12	39.85	40.22	0.58	1.46%	39.80	40.64	15453	6212	2.96%
2025-05-09	40.20	39.64	-0.66	-1.64%	39.27	40.30	13651	5421	2.61%
2025-05-08	40.50	40.30	-0.05	-0.12%	40.00	40.55	15699	6315	3.00%
2025-05-07	40.00	40.35	0.55	1.38%	39.54	40.58	25407	10157	4.86%
2025-05-06	38.61	39.80	1.22	3.16%	38.61	39.80	21477	8454	4.11%
2025-04-30	37.50	38.58	1.07	2.85%	37.50	38.78	20891	8030	4.00%
2025-04-29	38.00	37.51	0.42	1.13%	37.10	38.36	18982	7162	3.63%
2025-04-28	37.68	37.09	-0.70	-1.85%	36.77	37.86	16723	6247	3.20%
2025-04-25	37.56	37.79	-0.10	-0.26%	37.33	38.10	15148	5720	2.90%
2025-04-24	38.60	37.89	-1.16	-2.97%	37.60	38.89	26499	10081	5.07%