北方长龙 (301357) - 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
2026-08-14	102.00	101.99	-1.19	-1.15%	100.32	106.30	56817	58409	5.97%
2026-08-13	107.27	103.18	-3.62	-3.39%	103.00	107.79	55986	58562	5.88%
2026-08-12	105.90	106.80	0.52	0.49%	104.00	109.98	61611	66280	6.47%
2026-08-11	111.49	106.28	-6.95	-6.14%	104.91	112.14	96808	103744	10.17%
2026-08-10	94.14	113.23	18.87	20.00%	93.82	113.23	116631	120444	12.25%
2026-08-07	92.00	94.36	2.06	2.23%	90.33	94.40	47368	43857	4.98%
2026-08-06	95.93	92.30	-1.90	-2.02%	90.38	95.99	49819	45947	5.23%
2026-08-05	92.00	94.20	0.27	0.29%	91.80	94.85	44556	41814	4.68%
2026-08-04	90.60	93.93	2.42	2.64%	89.50	94.39	43558	40405	4.58%
2026-08-03	94.42	91.51	-3.59	-3.77%	90.19	94.43	50436	46253	5.30%
2026-07-31	88.00	95.10	-3.20	-3.26%	87.00	98.50	73938	69852	7.77%
2026-07-30	89.00	98.30	5.95	6.44%	88.09	102.10	92103	87883	9.67%
2026-07-29	90.00	92.35	0.95	1.04%	88.29	95.00	66870	61385	7.02%
2026-07-28	94.37	91.40	-6.86	-6.98%	89.70	99.31	72825	67126	7.65%
2026-07-27	88.61	98.26	5.68	6.14%	84.88	105.00	100724	97033	10.58%
2026-07-24	86.89	92.58	6.25	7.24%	86.40	99.98	98310	92334	10.33%
2026-07-23	71.89	86.33	14.39	20.00%	70.65	86.33	70356	56472	7.39%
2026-07-22	70.12	71.94	0.64	0.90%	69.86	74.20	20069	14551	2.11%
2026-07-21	72.51	71.30	-1.11	-1.53%	66.80	72.72	24747	17182	2.60%
2026-07-20	71.01	72.41	1.41	1.99%	70.58	75.79	25604	18747	2.69%
2026-07-17	74.06	71.00	-3.03	-4.09%	69.82	74.48	16319	11749	1.71%
2026-07-16	72.47	74.03	0.37	0.50%	72.00	74.99	12527	9256	1.32%
2026-07-15	72.01	73.66	1.21	1.67%	71.58	74.17	14228	10438	1.49%
2026-07-14	73.08	72.45	-0.60	-0.82%	70.28	73.79	20092	14384	2.11%
2026-07-13	79.50	73.05	-6.42	-8.08%	73.01	80.15	26960	20214	2.83%
2026-07-10	75.10	79.47	3.25	4.26%	75.00	82.47	31877	25303	3.35%
2026-07-09	75.13	76.22	1.59	2.13%	73.37	78.50	18914	14305	1.99%
2026-07-08	78.00	74.63	-3.15	-4.05%	74.60	78.57	12671	9611	1.33%
2026-07-07	81.34	77.78	-3.55	-4.36%	77.68	81.89	15041	11887	1.58%
2026-07-06	83.09	81.33	-2.96	-3.51%	80.84	85.00	19953	16442	2.10%
2026-07-03	82.60	84.29	2.49	3.04%	81.60	85.30	25583	21432	2.69%
2026-07-02	81.30	81.80	-0.03	-0.04%	80.51	86.55	29910	25020	3.14%
2026-07-01	78.70	81.83	2.74	3.46%	78.65	85.48	26287	21791	2.76%
2026-06-30	76.80	79.09	2.29	2.98%	76.71	80.33	15889	12479	1.67%
2026-06-29	77.93	76.80	-1.17	-1.50%	74.88	78.78	15875	12142	1.67%
2026-06-26	80.94	77.97	-2.98	-3.68%	77.66	81.08	15816	12424	1.66%
2026-06-25	82.65	80.95	-1.86	-2.25%	80.20	83.16	15783	12825	1.66%
2026-06-24	82.82	82.81	-0.13	-0.16%	79.81	83.65	16337	13369	1.72%
2026-06-23	84.31	82.94	-1.28	-1.52%	82.39	84.73	13355	11172	1.40%
2026-06-22	85.51	84.22	-1.69	-1.97%	82.02	86.44	19409	16220	2.04%
2026-06-18	85.97	85.91	-0.32	-0.37%	84.90	87.77	15310	13206	1.61%
2026-06-17	88.09	86.23	-2.29	-2.59%	85.60	88.50	19950	17250	2.10%
2026-06-16	88.88	88.52	-0.46	-0.52%	87.50	89.69	15262	13476	1.60%
2026-06-15	88.26	88.98	-1.23	-1.36%	86.98	90.78	21726	19340	2.28%
2026-06-12	87.95	90.21	1.81	2.05%	87.95	93.37	28215	25757	2.96%
2026-06-11	91.00	88.40	-3.50	-3.81%	88.00	91.45	24530	21901	2.58%
2026-06-10	88.67	91.90	2.90	3.26%	88.67	98.00	35923	33685	3.77%
2026-06-09	88.04	89.00	0.89	1.01%	87.07	89.48	11589	10270	1.22%
2026-06-08	89.13	88.11	-2.92	-3.21%	86.70	91.23	13768	12202	1.45%
2026-06-05	91.20	91.03	0.64	0.71%	89.71	91.88	11305	10268	1.19%
2026-06-04	92.00	90.39	-1.91	-2.07%	89.81	92.22	10057	9119	1.06%
2026-06-03	91.30	92.30	1.94	2.15%	90.68	93.40	16248	15001	1.71%
2026-06-02	92.00	90.36	-2.48	-2.67%	88.11	93.50	14592	13142	1.53%
2026-06-01	91.88	92.90	0.10	0.11%	91.81	94.44	8980	8379	0.94%
2026-05-29	94.81	92.80	-2.80	-2.93%	92.34	96.68	16288	15382	1.71%
2026-05-28	93.18	95.60	2.44	2.62%	93.16	96.00	17458	16612	1.83%
2026-05-27	95.22	93.16	-2.04	-2.14%	92.32	96.66	13437	12622	1.41%
2026-05-26	96.20	95.20	-2.13	-2.19%	93.88	97.33	18700	17774	1.96%
2026-05-25	99.38	97.33	-2.05	-2.06%	96.27	100.00	15137	14771	1.59%
2026-05-22	98.50	99.38	0.28	0.28%	96.10	100.00	13642	13429	1.43%
2026-05-21	101.62	99.10	-3.33	-3.25%	99.00	102.80	18075	18253	1.90%
2026-05-20	103.00	102.43	-0.96	-0.93%	101.20	103.87	15568	15892	1.64%
2026-05-19	102.50	103.39	-0.02	-0.02%	102.50	104.00	12247	12636	1.29%
2026-05-18	102.97	103.41	-2.49	-2.35%	102.01	105.50	17241	17814	1.81%
2026-05-15	104.82	105.90	0.53	0.50%	103.90	108.92	24082	25543	2.53%
2026-05-14	111.87	105.37	-7.04	-6.26%	105.36	112.34	30918	33394	3.25%
2026-05-13	114.00	112.41	-4.39	-3.76%	110.10	114.00	40911	45684	4.30%
2026-05-12	109.00	116.80	7.69	7.05%	105.70	120.00	61450	69880	6.45%
2026-05-11	110.90	109.11	-2.08	-1.87%	108.70	111.33	20572	22506	2.16%