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
2025-08-01	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%
2025-07-24	11.97	12.27	0.29	2.42%	11.93	12.27	243988	29724	1.59%
2025-07-23	11.90	11.98	0.08	0.67%	11.88	12.15	265049	31866	1.73%
2025-07-22	11.78	11.90	0.12	1.02%	11.67	11.99	204727	24227	1.34%
2025-07-21	11.62	11.78	0.16	1.38%	11.60	11.83	169172	19886	1.11%
2025-07-18	11.57	11.62	0.06	0.52%	11.53	11.69	138638	16090	0.91%
2025-07-17	11.53	11.56	0.07	0.61%	11.50	11.59	90260	10417	0.59%
2025-07-16	11.58	11.49	-0.07	-0.61%	11.44	11.62	139570	16052	0.91%
2025-07-15	11.72	11.56	-0.25	-2.12%	11.52	11.74	250658	29095	1.64%
2025-07-14	11.70	11.81	0.15	1.29%	11.68	11.87	242832	28603	1.59%
2025-07-11	11.46	11.66	0.19	1.66%	11.40	11.75	279891	32546	1.83%
2025-07-10	11.24	11.47	0.22	1.96%	11.20	11.49	165397	18862	1.08%
2025-07-09	11.19	11.25	0.06	0.54%	11.14	11.32	136807	15398	0.89%
2025-07-08	11.09	11.19	0.12	1.08%	11.06	11.19	120529	13425	0.79%
2025-07-07	10.97	11.07	0.06	0.54%	10.96	11.09	87376	9659	0.57%
2025-07-04	11.02	11.01	-0.01	-0.09%	10.93	11.14	110683	12211	0.72%
2025-07-03	10.98	11.02	0.04	0.36%	10.96	11.07	83055	9154	0.54%
2025-07-02	10.99	10.98	0.01	0.09%	10.93	11.00	81363	8918	0.53%
2025-07-01	10.97	10.97	-0.03	-0.27%	10.89	11.00	100087	10942	0.65%
2025-06-30	11.11	11.00	-0.10	-0.90%	10.94	11.11	127518	14026	0.83%
2025-06-27	11.00	11.10	0.11	1.00%	10.98	11.53	236132	26412	1.54%
2025-06-26	11.12	10.99	-0.13	-1.17%	10.98	11.13	126567	13958	0.83%
2025-06-25	10.89	11.12	0.27	2.49%	10.84	11.15	189441	20861	1.24%
2025-06-24	10.63	10.85	0.30	2.84%	10.58	10.88	113561	12249	0.74%
2025-06-23	10.40	10.55	0.09	0.86%	10.40	10.59	77692	8154	0.51%
2025-06-20	10.47	10.46	-0.02	-0.19%	10.45	10.56	59866	6292	0.39%
2025-06-19	10.66	10.48	-0.21	-1.96%	10.43	10.72	101789	10712	0.67%
2025-06-18	10.82	10.69	-0.17	-1.57%	10.64	10.85	81984	8771	0.54%
2025-06-17	10.84	10.86	0.05	0.46%	10.76	10.89	86826	9412	0.57%
2025-06-16	10.70	10.81	0.09	0.84%	10.69	10.84	87673	9455	0.57%
2025-06-13	10.88	10.72	-0.18	-1.65%	10.70	10.90	130188	14049	0.85%
2025-06-12	10.89	10.90	-0.02	-0.18%	10.88	10.98	93802	10244	0.61%
2025-06-11	10.80	10.92	0.13	1.20%	10.79	11.00	112281	12276	0.73%
2025-06-10	10.98	10.79	-0.17	-1.55%	10.72	10.98	103373	11210	0.68%
2025-06-09	10.81	10.96	0.16	1.48%	10.81	11.10	154254	16918	1.01%
2025-06-06	10.90	10.80	-0.08	-0.74%	10.78	10.91	59954	6489	0.39%
2025-06-05	10.86	10.88	0.03	0.28%	10.82	10.92	111552	12120	0.73%
2025-06-04	10.65	10.85	0.21	1.97%	10.64	10.87	118375	12758	0.77%
2025-06-03	10.53	10.64	0.06	0.57%	10.53	10.67	75200	7982	0.49%
2025-05-30	10.60	10.58	-0.04	-0.38%	10.51	10.62	70021	7396	0.46%
2025-05-29	10.50	10.62	0.15	1.43%	10.41	10.62	97318	10284	0.64%
2025-05-28	10.55	10.47	-0.08	-0.76%	10.43	10.57	61346	6426	0.40%
2025-05-27	10.62	10.55	-0.07	-0.66%	10.46	10.62	91367	9609	0.60%
2025-05-26	10.56	10.62	0.07	0.66%	10.54	10.70	79878	8487	0.52%
2025-05-23	10.65	10.55	-0.11	-1.03%	10.51	10.75	93477	9947	0.61%
2025-05-22	10.81	10.66	-0.19	-1.75%	10.65	10.82	91889	9835	0.60%
2025-05-21	10.78	10.85	0.08	0.74%	10.75	10.91	105244	11381	0.69%
2025-05-20	10.77	10.77	-0.04	-0.37%	10.76	10.84	96120	10378	0.63%
2025-05-19	10.78	10.81	0.00	0.00%	10.65	10.86	133642	14375	0.87%
2025-05-16	10.57	10.81	0.24	2.27%	10.57	11.03	231344	25136	1.51%
2025-05-15	10.66	10.57	-0.14	-1.31%	10.55	10.74	134569	14290	0.88%
2025-05-14	10.30	10.71	0.38	3.68%	10.27	10.86	228665	24165	1.49%
2025-05-13	10.43	10.33	-0.02	-0.19%	10.30	10.46	77027	7975	0.50%
2025-05-12	10.30	10.35	0.13	1.27%	10.22	10.36	86155	8867	0.56%
2025-05-09	10.32	10.22	-0.10	-0.97%	10.18	10.32	69373	7099	0.45%
2025-05-08	10.28	10.32	0.02	0.19%	10.23	10.38	106619	10991	0.70%
2025-05-07	10.40	10.30	0.09	0.88%	10.25	10.49	142861	14746	0.93%
2025-05-06	10.08	10.21	0.21	2.10%	10.04	10.26	160610	16322	1.05%
2025-04-30	10.00	10.00	0.31	3.20%	9.99	10.37	243582	24712	1.59%
2025-04-29	9.64	9.69	0.04	0.41%	9.62	9.71	75694	7322	0.49%
2025-04-28	9.70	9.65	-0.33	-3.31%	9.56	9.80	206757	19970	1.35%
2025-04-25	9.85	9.98	0.14	1.42%	9.85	10.02	93292	9296	0.61%
2025-04-24	9.89	9.84	-0.05	-0.51%	9.80	9.96	80195	7915	0.52%