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
2026-05-07	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%
2026-03-13	12.27	12.17	-0.14	-1.14%	12.13	12.38	148582	18179	0.97%
2026-03-12	12.08	12.31	0.23	1.90%	12.06	12.43	206279	25309	1.35%
2026-03-11	12.10	12.08	0.04	0.33%	11.95	12.12	119894	14435	0.78%
2026-03-10	12.12	12.04	-0.07	-0.58%	11.97	12.18	135692	16357	0.89%
2026-03-09	12.17	12.11	-0.01	-0.08%	12.03	12.34	154099	18738	1.01%
2026-03-06	11.88	12.12	0.20	1.68%	11.85	12.17	118078	14236	0.77%
2026-03-05	12.09	11.92	-0.07	-0.58%	11.84	12.17	122542	14720	0.80%
2026-03-04	12.10	11.99	-0.22	-1.80%	11.95	12.23	217272	26236	1.42%
2026-03-03	12.17	12.21	0.04	0.33%	12.07	12.35	228371	27925	1.49%
2026-03-02	12.07	12.17	0.00	0.00%	11.92	12.23	172075	20814	1.12%
2026-02-27	12.07	12.17	0.08	0.66%	12.01	12.17	96370	11668	0.63%
2026-02-26	12.10	12.09	0.00	0.00%	11.96	12.10	116674	14031	0.76%
2026-02-25	11.95	12.09	0.17	1.43%	11.92	12.23	121163	14674	0.79%
2026-02-24	11.79	11.92	0.23	1.97%	11.78	11.95	112072	13327	0.73%
2026-02-13	12.03	11.69	-0.33	-2.75%	11.68	12.09	143302	17032	0.94%
2026-02-12	12.12	12.02	-0.10	-0.83%	11.98	12.13	89614	10804	0.59%
2026-02-11	12.14	12.12	0.00	0.00%	12.07	12.20	69727	8471	0.46%
2026-02-10	12.23	12.12	-0.09	-0.74%	12.11	12.25	82578	10045	0.54%
2026-02-09	12.13	12.21	0.18	1.50%	12.10	12.30	119741	14615	0.78%
2026-02-06	12.02	12.03	-0.02	-0.17%	11.91	12.20	108706	13145	0.71%
2026-02-05	12.25	12.05	-0.17	-1.39%	12.00	12.25	143447	17341	0.94%
2026-02-04	12.00	12.22	0.16	1.33%	11.99	12.22	131974	16024	0.86%
2026-02-03	12.16	12.06	0.03	0.25%	11.92	12.20	187106	22564	1.22%
2026-02-02	12.20	12.03	-0.48	-3.84%	11.98	12.67	352366	43196	2.30%
2026-01-30	12.81	12.51	-0.37	-2.87%	12.36	12.86	205599	25823	1.34%
2026-01-29	12.80	12.88	0.02	0.16%	12.67	12.93	213328	27302	1.39%
2026-01-28	12.52	12.86	0.32	2.55%	12.41	13.05	271188	34591	1.77%
2026-01-27	12.61	12.54	-0.04	-0.32%	12.25	12.62	196301	24421	1.28%