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
2025-12-16	11.38	11.30	-0.10	-0.88%	11.23	11.41	91398	10322	0.60%
2025-12-15	11.28	11.40	0.13	1.15%	11.24	11.55	102687	11722	0.67%
2025-12-12	11.27	11.27	0.02	0.18%	11.23	11.38	90412	10206	0.59%
2025-12-11	11.38	11.25	-0.11	-0.97%	11.23	11.39	84607	9559	0.55%
2025-12-10	11.41	11.36	-0.08	-0.70%	11.23	11.45	145406	16486	0.95%
2025-12-09	11.75	11.44	-0.36	-3.05%	11.42	11.76	189721	21946	1.24%
2025-12-08	11.95	11.80	0.04	0.34%	11.79	12.08	230852	27509	1.51%
2025-12-05	11.64	11.76	0.17	1.47%	11.53	11.84	128716	15036	0.84%
2025-12-04	11.65	11.59	-0.03	-0.26%	11.55	11.67	72762	8444	0.48%
2025-12-03	11.64	11.62	-0.01	-0.09%	11.58	11.70	98401	11450	0.64%
2025-12-02	11.79	11.63	-0.17	-1.44%	11.55	11.80	147998	17201	0.97%
2025-12-01	11.77	11.80	0.04	0.34%	11.74	11.88	106106	12538	0.69%
2025-11-28	11.81	11.76	-0.04	-0.34%	11.68	11.83	121326	14263	0.79%
2025-11-27	11.84	11.80	-0.05	-0.42%	11.78	11.96	96271	11438	0.63%
2025-11-26	12.01	11.85	-0.15	-1.25%	11.81	12.06	121007	14444	0.79%
2025-11-25	11.90	12.00	0.10	0.84%	11.90	12.10	115883	13927	0.76%
2025-11-24	11.91	11.90	0.07	0.59%	11.69	12.06	221011	26183	1.44%
2025-11-21	12.26	11.83	-0.51	-4.13%	11.83	12.31	156348	18735	1.02%
2025-11-20	12.53	12.34	-0.08	-0.64%	12.30	12.62	92131	11481	0.60%
2025-11-19	12.50	12.42	-0.12	-0.96%	12.32	12.61	96456	12004	0.63%
2025-11-18	12.64	12.54	-0.10	-0.79%	12.47	12.64	116450	14602	0.76%
2025-11-17	12.80	12.64	-0.20	-1.56%	12.58	12.86	118255	14982	0.77%
2025-11-14	12.98	12.84	-0.18	-1.38%	12.84	13.07	104581	13560	0.68%
2025-11-13	12.80	13.02	0.23	1.80%	12.74	13.02	140757	18196	0.92%
2025-11-12	12.90	12.79	-0.05	-0.39%	12.68	12.90	113466	14523	0.74%
2025-11-11	13.01	12.84	-0.15	-1.15%	12.82	13.02	107471	13858	0.70%
2025-11-10	12.87	12.99	0.17	1.33%	12.79	13.05	156497	20216	1.02%
2025-11-07	12.75	12.82	-0.06	-0.47%	12.75	12.91	130145	16720	0.85%
2025-11-06	12.73	12.88	0.15	1.18%	12.70	12.92	145506	18693	0.95%
2025-11-05	12.52	12.73	0.11	0.87%	12.52	12.79	117103	14887	0.77%
2025-11-04	12.75	12.62	-0.15	-1.17%	12.55	12.76	133617	16907	0.87%
2025-11-03	12.75	12.77	0.02	0.16%	12.58	12.81	149574	18969	0.98%
2025-10-31	12.71	12.75	0.20	1.59%	12.65	12.87	258527	32986	1.69%
2025-10-30	12.64	12.55	-0.09	-0.71%	12.41	12.67	159997	20105	1.05%
2025-10-29	12.23	12.64	0.40	3.27%	12.17	12.66	213077	26641	1.39%
2025-10-28	12.36	12.24	-0.14	-1.13%	12.21	12.38	128516	15802	0.84%
2025-10-27	12.27	12.38	0.17	1.39%	12.27	12.47	180076	22270	1.18%
2025-10-24	12.25	12.21	0.00	0.00%	12.07	12.32	164286	20017	1.07%
2025-10-23	12.13	12.21	0.06	0.49%	11.99	12.23	110359	13346	0.72%
2025-10-22	12.24	12.15	-0.12	-0.98%	12.12	12.25	85942	10456	0.56%
2025-10-21	12.19	12.27	0.12	0.99%	12.14	12.42	143915	17718	0.94%
2025-10-20	12.15	12.15	0.11	0.91%	12.09	12.26	113695	13818	0.74%
2025-10-17	12.45	12.04	-0.40	-3.22%	12.01	12.55	166683	20415	1.09%
2025-10-16	12.57	12.44	-0.21	-1.66%	12.38	12.58	144808	18063	0.95%
2025-10-15	12.53	12.65	0.13	1.04%	12.35	12.68	197886	24785	1.29%
2025-10-14	12.59	12.52	-0.05	-0.40%	12.47	12.82	213816	27040	1.40%
2025-10-13	12.47	12.57	-0.26	-2.03%	12.35	12.62	229290	28623	1.50%
2025-10-10	12.46	12.83	0.38	3.05%	12.39	12.99	351818	44939	2.30%
2025-10-09	12.29	12.45	0.16	1.30%	12.20	12.52	215394	26686	1.41%
2025-09-30	12.40	12.29	-0.25	-1.99%	12.28	12.56	181982	22477	1.19%
2025-09-29	11.95	12.54	0.58	4.85%	11.81	12.70	311378	38420	2.04%
2025-09-26	11.94	11.96	-0.01	-0.08%	11.93	12.09	84289	10120	0.55%
2025-09-25	12.13	11.97	-0.15	-1.24%	11.94	12.14	114403	13747	0.75%
2025-09-24	11.73	12.12	0.38	3.24%	11.71	12.21	178089	21403	1.16%
2025-09-23	11.89	11.74	-0.17	-1.43%	11.55	11.89	133321	15553	0.87%
2025-09-22	11.98	11.91	-0.03	-0.25%	11.76	12.00	132325	15715	0.87%
2025-09-19	11.95	11.94	-0.03	-0.25%	11.85	12.02	107588	12835	0.70%
2025-09-18	12.31	11.97	-0.35	-2.84%	11.88	12.31	175581	21251	1.15%
2025-09-17	12.21	12.32	0.08	0.65%	12.16	12.38	114322	14025	0.75%
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%