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
2025-09-16	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%
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%