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
2026-06-23	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%
2026-05-12	12.00	11.89	-0.18	-1.49%	11.87	12.10	107669	12880	0.70%
2026-05-11	11.88	12.07	0.11	0.92%	11.81	12.14	159533	19146	1.04%
2026-05-08	11.97	11.96	-0.02	-0.17%	11.85	12.05	86982	10393	0.57%
2026-05-07	12.10	11.98	-0.10	-0.83%	11.96	12.16	117046	14052	0.77%
2026-05-06	11.93	12.08	0.18	1.51%	11.90	12.14	169871	20448	1.11%
2026-04-30	11.94	11.90	0.00	0.00%	11.87	12.20	196430	23598	1.28%
2026-04-29	11.72	11.90	0.03	0.25%	11.72	11.91	130466	15428	0.85%
2026-04-28	11.64	11.87	0.40	3.49%	11.59	11.96	250005	29549	1.63%
2026-04-27	11.53	11.47	-0.07	-0.61%	11.38	11.58	137091	15723	0.90%
2026-04-24	11.63	11.54	-0.08	-0.69%	11.28	11.63	112261	12775	0.73%
2026-04-23	11.66	11.62	-0.04	-0.34%	11.47	11.69	96885	11193	0.63%
2026-04-22	11.48	11.66	0.18	1.57%	11.43	11.81	92267	10730	0.60%
2026-04-21	11.46	11.48	0.01	0.09%	11.38	11.53	61469	7032	0.40%
2026-04-20	11.64	11.47	-0.20	-1.71%	11.47	11.66	92396	10668	0.60%
2026-04-17	11.71	11.67	-0.04	-0.34%	11.61	11.71	53392	6229	0.35%
2026-04-16	11.69	11.71	0.03	0.26%	11.66	11.78	71996	8434	0.47%
2026-04-15	11.81	11.68	-0.09	-0.76%	11.68	11.85	76256	8960	0.50%
2026-04-14	11.83	11.77	0.04	0.34%	11.61	11.86	100516	11781	0.66%
2026-04-13	11.73	11.73	-0.08	-0.68%	11.68	11.83	95417	11215	0.62%
2026-04-10	11.40	11.81	0.46	4.05%	11.40	12.08	191481	22645	1.25%
2026-04-09	11.30	11.35	-0.05	-0.44%	11.21	11.44	100753	11391	0.66%
2026-04-08	11.29	11.40	0.29	2.61%	11.27	11.47	160584	18280	1.05%
2026-04-07	11.18	11.11	-0.09	-0.80%	11.05	11.27	74709	8339	0.49%
2026-04-03	11.33	11.20	-0.11	-0.97%	11.09	11.36	76849	8613	0.50%
2026-04-02	11.46	11.31	-0.16	-1.39%	11.26	11.47	90768	10290	0.59%
2026-04-01	11.38	11.47	0.23	2.05%	11.20	11.49	136693	15516	0.89%
2026-03-31	11.19	11.24	0.09	0.81%	11.17	11.59	112747	12801	0.74%
2026-03-30	10.99	11.15	0.05	0.45%	10.88	11.15	93527	10324	0.61%
2026-03-27	10.99	11.10	0.03	0.27%	10.93	11.17	81008	8983	0.53%
2026-03-26	11.25	11.07	-0.18	-1.60%	10.98	11.25	125292	13869	0.82%
2026-03-25	11.09	11.25	0.20	1.81%	11.01	11.27	100148	11176	0.65%
2026-03-24	11.07	11.05	0.18	1.66%	10.84	11.10	103704	11383	0.68%
2026-03-23	11.45	10.87	-0.73	-6.29%	10.76	11.45	178266	19796	1.17%
2026-03-20	11.79	11.60	-0.20	-1.69%	11.59	11.90	116548	13639	0.76%
2026-03-19	11.95	11.80	-0.28	-2.32%	11.75	12.00	107078	12696	0.70%
2026-03-18	12.01	12.08	0.04	0.33%	11.71	12.10	194487	23112	1.27%
2026-03-17	12.00	12.04	0.06	0.50%	11.99	12.27	150210	18214	0.98%
2026-03-16	12.16	11.98	-0.19	-1.56%	11.95	12.17	140040	16825	0.92%