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
2026-08-20	10.68	10.96	0.48	4.58%	10.67	11.12	379598	41540	2.49%
2026-08-19	10.62	10.48	-0.16	-1.50%	10.43	10.65	139816	14696	0.92%
2026-08-18	10.78	10.64	-0.13	-1.21%	10.61	10.83	122237	13068	0.80%
2026-08-17	10.69	10.77	0.10	0.94%	10.56	10.78	111976	11969	0.74%
2026-08-14	10.80	10.67	-0.08	-0.74%	10.66	10.87	117683	12650	0.77%
2026-08-13	10.76	10.75	0.01	0.09%	10.71	10.91	169284	18301	1.11%
2026-08-12	10.85	10.89	0.02	0.18%	10.78	10.95	123777	13442	0.81%
2026-08-11	10.87	10.87	-0.03	-0.28%	10.85	11.01	141736	15484	0.93%
2026-08-10	10.89	10.90	0.01	0.09%	10.89	11.02	155163	16993	1.02%
2026-08-07	10.74	10.89	0.17	1.59%	10.64	10.90	158859	17085	1.04%
2026-08-06	10.88	10.72	-0.17	-1.56%	10.66	10.91	143556	15411	0.94%
2026-08-05	10.91	10.89	-0.01	-0.09%	10.84	10.97	122471	13357	0.80%
2026-08-04	10.95	10.90	-0.03	-0.27%	10.88	11.02	108655	11881	0.71%
2026-08-03	10.87	10.93	0.05	0.46%	10.84	10.96	100120	10939	0.66%
2026-07-31	10.95	10.88	-0.05	-0.46%	10.85	11.04	155019	16946	1.02%
2026-07-30	10.75	10.93	0.15	1.39%	10.74	11.02	157349	17135	1.03%
2026-07-29	10.53	10.78	0.26	2.47%	10.53	10.87	176952	18962	1.16%
2026-07-28	10.60	10.52	-0.16	-1.50%	10.44	10.63	153454	16119	1.01%
2026-07-27	10.49	10.68	0.18	1.71%	10.43	10.71	141888	15055	0.93%
2026-07-24	10.81	10.50	-0.41	-3.76%	10.50	10.92	143101	15282	0.94%
2026-07-23	10.91	10.91	-0.01	-0.09%	10.82	10.99	139149	15179	0.91%
2026-07-22	10.95	10.92	-0.07	-0.64%	10.78	11.02	169129	18414	1.11%
2026-07-21	10.93	10.99	-0.01	-0.09%	10.82	11.16	235909	25909	1.55%
2026-07-20	10.60	11.00	0.46	4.36%	10.60	11.15	297399	32426	1.95%
2026-07-17	10.82	10.54	-0.35	-3.21%	10.53	11.04	218270	23432	1.43%
2026-07-16	10.95	10.89	-0.06	-0.55%	10.77	10.98	223624	24330	1.47%
2026-07-15	10.51	10.95	0.72	7.04%	10.43	10.98	361745	39099	2.38%
2026-07-14	9.99	10.23	0.23	2.30%	9.93	10.25	152767	15476	1.00%
2026-07-13	10.08	10.00	-0.10	-0.99%	9.98	10.15	141899	14258	0.93%
2026-07-10	10.03	10.10	0.04	0.40%	9.88	10.19	168900	16984	1.11%
2026-07-09	10.02	10.06	0.05	0.50%	9.88	10.11	144988	14493	0.95%
2026-07-08	10.13	10.01	-0.10	-0.99%	9.99	10.21	114999	11587	0.76%
2026-07-07	10.45	10.11	-0.35	-3.35%	10.09	10.46	128288	13087	0.84%
2026-07-06	10.41	10.46	0.11	1.06%	10.38	10.62	160550	16820	1.05%
2026-07-03	10.31	10.35	0.11	1.07%	10.23	10.40	117467	12120	0.77%
2026-07-02	10.45	10.24	-0.20	-1.92%	10.23	10.47	142449	14707	0.94%
2026-07-01	10.11	10.44	0.33	3.26%	10.03	10.55	201434	20870	1.32%
2026-06-30	10.16	10.11	-0.14	-1.37%	10.06	10.28	120104	12147	0.79%
2026-06-29	10.05	10.25	0.22	2.19%	9.91	10.33	169114	17206	1.11%
2026-06-26	10.43	10.03	-0.50	-4.75%	10.03	10.52	142689	14582	0.94%
2026-06-25	10.35	10.53	0.13	1.25%	10.21	10.72	169208	17732	1.11%
2026-06-24	10.67	10.40	-0.25	-2.35%	10.38	10.85	145008	15286	0.95%
2026-06-23	10.72	10.65	-0.09	-0.84%	10.60	11.00	212403	22997	1.40%
2026-06-22	10.08	10.74	0.65	6.44%	9.93	10.77	254044	26490	1.67%
2026-06-18	10.25	10.09	-0.15	-1.46%	10.03	10.25	92300	9331	0.61%
2026-06-17	10.35	10.24	-0.14	-1.35%	10.20	10.40	101418	10423	0.67%
2026-06-16	10.38	10.38	-0.04	-0.38%	10.22	10.45	146547	15170	0.96%
2026-06-15	10.26	10.42	0.10	0.97%	10.22	10.65	204495	21358	1.34%
2026-06-12	9.96	10.32	0.41	4.14%	9.91	10.32	191044	19417	1.25%
2026-06-11	9.96	9.91	-0.09	-0.90%	9.84	10.15	92298	9203	0.61%
2026-06-10	9.99	10.00	0.00	0.00%	9.88	10.09	89882	8987	0.59%
2026-06-09	10.03	10.00	-0.03	-0.30%	9.92	10.06	72754	7272	0.48%
2026-06-08	10.18	10.03	-0.26	-2.53%	9.95	10.26	107118	10792	0.70%
2026-06-05	10.35	10.29	-0.02	-0.19%	10.28	10.48	98782	10238	0.65%
2026-06-04	10.54	10.31	-0.24	-2.27%	10.28	10.60	121553	12654	0.80%
2026-06-03	10.71	10.55	-0.16	-1.49%	10.55	10.73	105944	11246	0.70%
2026-06-02	10.85	10.71	-0.15	-1.38%	10.65	10.88	88214	9473	0.58%
2026-06-01	10.76	10.86	0.10	0.93%	10.67	10.91	91756	9913	0.60%
2026-05-29	10.76	10.76	0.02	0.19%	10.70	10.96	111092	12016	0.73%
2026-05-28	10.90	10.74	-0.17	-1.56%	10.65	10.95	100845	10864	0.66%
2026-05-27	11.10	10.91	-0.21	-1.89%	10.89	11.23	102406	11246	0.67%
2026-05-26	11.05	11.12	0.03	0.27%	11.00	11.23	77100	8574	0.50%
2026-05-25	11.11	11.09	0.01	0.09%	10.97	11.17	84179	9298	0.55%
2026-05-22	11.23	11.08	-0.11	-0.98%	10.98	11.27	124592	13807	0.81%
2026-05-21	11.32	11.19	-0.06	-0.53%	11.16	11.61	133279	15239	0.87%
2026-05-20	11.30	11.25	-0.08	-0.71%	11.16	11.32	79640	8955	0.52%
2026-05-19	11.20	11.33	0.09	0.80%	11.15	11.38	74259	8356	0.49%
2026-05-18	11.40	11.24	-0.11	-0.97%	11.15	11.44	124848	14043	0.82%
2026-05-15	11.64	11.35	-0.32	-2.74%	11.28	11.71	140814	16153	0.92%
2026-05-14	11.86	11.67	-0.17	-1.44%	11.67	11.89	113907	13410	0.74%
2026-05-13	11.90	11.84	-0.05	-0.42%	11.76	11.95	96993	11464	0.63%