辽宁成大 (600739) - 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
2025-10-31	12.71	12.75	0.20	1.59%	12.65	12.87	258527	32986	1.69%
2025-10-30	12.64	12.55	-0.09	-0.71%	12.41	12.67	159997	20105	1.05%
2025-10-29	12.23	12.64	0.40	3.27%	12.17	12.66	213077	26641	1.39%
2025-10-28	12.36	12.24	-0.14	-1.13%	12.21	12.38	128516	15802	0.84%
2025-10-27	12.27	12.38	0.17	1.39%	12.27	12.47	180076	22270	1.18%
2025-10-24	12.25	12.21	0.00	0.00%	12.07	12.32	164286	20017	1.07%
2025-10-23	12.13	12.21	0.06	0.49%	11.99	12.23	110359	13346	0.72%
2025-10-22	12.24	12.15	-0.12	-0.98%	12.12	12.25	85942	10456	0.56%
2025-10-21	12.19	12.27	0.12	0.99%	12.14	12.42	143915	17718	0.94%
2025-10-20	12.15	12.15	0.11	0.91%	12.09	12.26	113695	13818	0.74%
2025-10-17	12.45	12.04	-0.40	-3.22%	12.01	12.55	166683	20415	1.09%
2025-10-16	12.57	12.44	-0.21	-1.66%	12.38	12.58	144808	18063	0.95%
2025-10-15	12.53	12.65	0.13	1.04%	12.35	12.68	197886	24785	1.29%
2025-10-14	12.59	12.52	-0.05	-0.40%	12.47	12.82	213816	27040	1.40%
2025-10-13	12.47	12.57	-0.26	-2.03%	12.35	12.62	229290	28623	1.50%
2025-10-10	12.46	12.83	0.38	3.05%	12.39	12.99	351818	44939	2.30%
2025-10-09	12.29	12.45	0.16	1.30%	12.20	12.52	215394	26686	1.41%
2025-09-30	12.40	12.29	-0.25	-1.99%	12.28	12.56	181982	22477	1.19%
2025-09-29	11.95	12.54	0.58	4.85%	11.81	12.70	311378	38420	2.04%
2025-09-26	11.94	11.96	-0.01	-0.08%	11.93	12.09	84289	10120	0.55%
2025-09-25	12.13	11.97	-0.15	-1.24%	11.94	12.14	114403	13747	0.75%
2025-09-24	11.73	12.12	0.38	3.24%	11.71	12.21	178089	21403	1.16%
2025-09-23	11.89	11.74	-0.17	-1.43%	11.55	11.89	133321	15553	0.87%
2025-09-22	11.98	11.91	-0.03	-0.25%	11.76	12.00	132325	15715	0.87%
2025-09-19	11.95	11.94	-0.03	-0.25%	11.85	12.02	107588	12835	0.70%
2025-09-18	12.31	11.97	-0.35	-2.84%	11.88	12.31	175581	21251	1.15%
2025-09-17	12.21	12.32	0.08	0.65%	12.16	12.38	114322	14025	0.75%
2025-09-16	12.28	12.24	-0.07	-0.57%	12.10	12.33	130006	15866	0.85%
2025-09-15	12.41	12.31	-0.14	-1.12%	12.27	12.43	126898	15650	0.83%
2025-09-12	12.46	12.45	-0.02	-0.16%	12.37	12.51	146500	18230	0.96%
2025-09-11	12.17	12.47	0.29	2.38%	12.06	12.49	184604	22697	1.21%
2025-09-10	12.26	12.18	-0.07	-0.57%	12.17	12.33	100605	12311	0.66%
2025-09-09	12.34	12.25	-0.11	-0.89%	12.19	12.41	150885	18545	0.99%
2025-09-08	12.37	12.36	-0.04	-0.32%	12.24	12.41	137245	16918	0.90%
2025-09-05	12.31	12.40	0.14	1.14%	12.15	12.42	186107	22825	1.22%
2025-09-04	12.42	12.26	-0.15	-1.21%	12.10	12.47	165541	20390	1.08%
2025-09-03	12.72	12.41	-0.32	-2.51%	12.35	12.82	191275	23956	1.25%
2025-09-02	12.90	12.73	-0.19	-1.47%	12.56	12.92	210352	26756	1.38%
2025-09-01	13.10	12.92	-0.15	-1.15%	12.85	13.12	203534	26347	1.33%
2025-08-29	13.10	13.07	-0.10	-0.76%	12.98	13.22	194537	25478	1.27%
2025-08-28	13.01	13.17	0.16	1.23%	12.75	13.19	265152	34500	1.73%
2025-08-27	13.28	13.01	-0.33	-2.47%	13.00	13.50	334440	44393	2.19%
2025-08-26	13.27	13.34	0.03	0.23%	13.17	13.44	224455	29858	1.47%
2025-08-25	13.32	13.31	0.18	1.37%	13.14	13.58	378092	50344	2.47%
2025-08-22	12.71	13.13	0.42	3.30%	12.62	13.14	380294	49033	2.49%
2025-08-21	12.78	12.71	-0.03	-0.24%	12.64	12.85	147575	18771	0.96%
2025-08-20	12.60	12.74	0.13	1.03%	12.48	12.75	151639	19131	0.99%
2025-08-19	12.65	12.61	-0.04	-0.32%	12.59	12.86	214029	27202	1.40%
2025-08-18	12.60	12.65	0.19	1.52%	12.44	12.76	313855	39645	2.05%
2025-08-15	12.08	12.46	0.34	2.81%	12.08	12.54	311370	38575	2.04%
2025-08-14	12.15	12.12	-0.03	-0.25%	12.10	12.52	283776	34801	1.86%
2025-08-13	11.95	12.15	0.23	1.93%	11.89	12.16	226813	27346	1.48%
2025-08-12	11.89	11.92	0.03	0.25%	11.86	11.98	129640	15453	0.85%
2025-08-11	11.82	11.89	0.08	0.68%	11.80	11.94	129565	15389	0.85%
2025-08-08	11.77	11.81	0.00	0.00%	11.69	11.87	114400	13484	0.75%
2025-08-07	11.88	11.81	-0.06	-0.51%	11.78	11.96	120021	14219	0.78%
2025-08-06	11.90	11.87	-0.03	-0.25%	11.82	11.92	106970	12693	0.70%
2025-08-05	11.84	11.90	0.11	0.93%	11.80	11.96	107826	12804	0.70%
2025-08-04	11.76	11.79	-0.04	-0.34%	11.68	11.82	117342	13775	0.77%
2025-08-01	11.84	11.83	0.01	0.08%	11.79	11.98	140032	16620	0.92%
2025-07-31	12.06	11.82	-0.28	-2.31%	11.73	12.11	205713	24466	1.34%
2025-07-30	12.18	12.10	-0.10	-0.82%	12.00	12.25	141790	17242	0.93%
2025-07-29	12.21	12.22	-0.03	-0.24%	12.04	12.23	170494	20681	1.11%
2025-07-28	12.11	12.25	0.11	0.91%	12.08	12.46	236657	29042	1.55%
2025-07-25	12.27	12.14	-0.13	-1.06%	12.11	12.28	167703	20394	1.10%