长春一东 (600148) - 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
2026-07-10	14.85	14.73	0.21	1.45%	14.43	15.14	20959	3103	1.48%
2026-07-09	14.60	14.52	-0.11	-0.75%	14.28	14.75	14807	2146	1.05%
2026-07-08	14.90	14.63	-0.31	-2.07%	14.40	14.96	13826	2020	0.98%
2026-07-07	15.36	14.94	-0.40	-2.61%	14.91	15.44	19198	2896	1.36%
2026-07-06	15.57	15.34	-0.18	-1.16%	15.28	15.73	16944	2608	1.20%
2026-07-03	15.20	15.52	0.62	4.16%	14.96	15.61	23697	3645	1.67%
2026-07-02	14.86	14.90	0.04	0.27%	14.80	15.30	21593	3252	1.53%
2026-07-01	14.50	14.86	0.35	2.41%	14.46	15.10	22306	3303	1.58%
2026-06-30	14.66	14.51	-0.03	-0.21%	14.36	14.80	17486	2539	1.24%
2026-06-29	14.54	14.54	-0.06	-0.41%	14.06	14.73	22961	3312	1.62%
2026-06-26	14.90	14.60	-0.30	-2.01%	14.45	14.98	19944	2919	1.41%
2026-06-25	15.25	14.90	-0.31	-2.04%	14.79	15.30	19847	2968	1.40%
2026-06-24	16.07	15.21	-0.82	-5.12%	15.17	16.15	24562	3783	1.74%
2026-06-23	15.90	16.03	0.30	1.91%	15.57	16.24	22937	3681	1.62%
2026-06-22	16.00	15.73	-0.01	-0.06%	15.08	16.12	28386	4393	2.01%
2026-06-18	15.75	15.74	-0.13	-0.82%	15.49	15.97	17962	2838	1.27%
2026-06-17	16.30	15.91	-0.33	-2.03%	15.82	16.30	21958	3504	1.55%
2026-06-16	16.26	16.24	0.01	0.06%	15.82	16.44	17422	2810	1.23%
2026-06-15	16.66	16.23	-0.33	-1.99%	16.14	16.75	25085	4115	1.77%
2026-06-12	16.45	16.56	0.18	1.10%	16.17	16.75	25635	4222	1.81%
2026-06-11	16.35	16.38	-0.19	-1.15%	16.08	16.51	17299	2819	1.22%
2026-06-10	16.81	16.57	-0.40	-2.36%	16.12	17.29	26113	4324	1.85%
2026-06-09	16.50	16.97	0.58	3.54%	16.20	17.35	33752	5700	2.39%
2026-06-08	16.15	16.39	-0.31	-1.86%	16.15	16.96	23942	3978	1.69%
2026-06-05	16.27	16.70	0.48	2.96%	16.00	16.97	21581	3579	1.52%
2026-06-04	16.60	16.22	-0.45	-2.70%	16.12	16.75	15623	2556	1.10%
2026-06-03	16.99	16.67	-0.33	-1.94%	16.57	17.19	17420	2925	1.23%
2026-06-02	17.54	17.00	-0.55	-3.13%	16.88	17.66	18609	3184	1.31%
2026-06-01	17.05	17.55	0.64	3.78%	16.75	17.70	19518	3404	1.38%
2026-05-29	17.66	16.91	-0.65	-3.70%	16.80	17.84	21556	3705	1.52%
2026-05-28	17.57	17.56	-0.01	-0.06%	17.12	17.85	15788	2765	1.12%
2026-05-27	17.86	17.57	-0.39	-2.17%	17.47	17.93	19480	3436	1.38%
2026-05-26	18.31	17.96	-0.52	-2.81%	17.78	18.48	19749	3569	1.40%
2026-05-25	18.84	18.48	-0.30	-1.60%	18.20	19.15	20585	3831	1.45%
2026-05-22	18.34	18.78	0.48	2.62%	18.02	19.03	29009	5377	2.05%
2026-05-21	18.64	18.30	-0.45	-2.40%	18.25	19.40	28135	5300	1.99%
2026-05-20	18.96	18.75	-0.20	-1.06%	18.50	18.98	15718	2934	1.11%
2026-05-19	19.13	18.95	-0.01	-0.05%	18.76	19.25	15982	3034	1.13%
2026-05-18	19.01	18.96	-0.05	-0.26%	18.68	19.16	21759	4098	1.54%
2026-05-15	19.00	19.01	-0.12	-0.63%	18.89	19.27	17413	3329	1.23%
2026-05-14	19.31	19.13	-0.18	-0.93%	19.06	19.42	16795	3232	1.19%
2026-05-13	19.42	19.31	0.01	0.05%	19.00	19.43	19391	3728	1.37%
2026-05-12	19.60	19.30	-0.30	-1.53%	19.20	19.64	18586	3605	1.31%
2026-05-11	19.54	19.60	0.07	0.36%	19.27	19.64	24685	4817	1.74%
2026-05-08	19.26	19.53	0.22	1.14%	19.13	19.55	23702	4601	1.67%
2026-05-07	19.17	19.31	0.14	0.73%	19.16	19.57	25433	4936	1.80%
2026-05-06	19.19	19.17	0.04	0.21%	19.02	19.57	30317	5839	2.14%
2026-04-30	18.75	19.13	0.06	0.31%	18.75	19.25	25520	4876	1.80%
2026-04-29	18.90	19.07	-0.04	-0.21%	18.68	19.14	38496	7281	2.72%
2026-04-28	18.99	19.11	0.11	0.58%	18.85	19.80	61469	11859	4.34%
2026-04-27	18.71	19.00	1.11	6.20%	18.48	19.60	82923	15753	5.86%
2026-04-24	18.02	17.89	0.06	0.34%	17.53	18.03	15993	2847	1.13%
2026-04-23	18.15	17.83	-0.27	-1.49%	17.77	18.15	17126	3063	1.21%
2026-04-22	18.20	18.10	-0.11	-0.60%	17.95	18.20	14580	2635	1.03%
2026-04-21	18.12	18.21	-0.02	-0.11%	18.10	18.30	11797	2145	0.83%
2026-04-20	18.18	18.23	0.02	0.11%	18.00	18.34	15815	2875	1.12%
2026-04-17	18.19	18.21	0.01	0.05%	18.04	18.37	13081	2382	0.92%
2026-04-16	17.98	18.20	0.21	1.17%	17.84	18.28	12504	2263	0.88%
2026-04-15	18.27	17.99	-0.19	-1.05%	17.93	18.27	10638	1923	0.75%
2026-04-14	18.33	18.18	-0.06	-0.33%	17.98	18.33	16225	2947	1.15%
2026-04-13	18.30	18.24	0.00	0.00%	17.94	18.31	17298	3131	1.22%
2026-04-10	18.19	18.24	0.24	1.33%	17.95	18.40	13486	2460	0.95%
2026-04-09	18.40	18.00	-0.29	-1.59%	17.90	18.40	15413	2789	1.09%
2026-04-08	18.18	18.29	0.51	2.87%	18.05	18.49	15234	2784	1.08%
2026-04-07	17.38	17.78	0.35	2.01%	17.34	17.91	15948	2820	1.13%
2026-04-03	17.99	17.43	-0.56	-3.11%	17.37	18.10	13639	2399	0.96%
2026-04-02	18.16	17.99	-0.39	-2.12%	17.78	18.46	13816	2493	0.98%