林洋能源 (601222) - 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
2026-04-30	6.00	6.08	-0.06	-0.98%	5.81	6.10	380687	22691	1.86%
2026-04-29	6.00	6.14	0.12	1.99%	5.99	6.18	210101	12867	1.03%
2026-04-28	6.02	6.02	-0.03	-0.50%	5.97	6.08	180787	10874	0.89%
2026-04-27	6.08	6.05	-0.08	-1.31%	6.04	6.13	209115	12694	1.02%
2026-04-24	6.24	6.13	-0.15	-2.39%	6.10	6.26	270317	16630	1.32%
2026-04-23	6.20	6.28	0.12	1.95%	6.17	6.32	375468	23504	1.84%
2026-04-22	6.17	6.16	-0.03	-0.48%	6.15	6.23	235182	14531	1.15%
2026-04-21	6.25	6.19	-0.05	-0.80%	6.19	6.29	243425	15159	1.19%
2026-04-20	6.37	6.24	-0.14	-2.19%	6.20	6.37	382497	23912	1.87%
2026-04-17	6.17	6.38	0.22	3.57%	6.15	6.47	529596	33599	2.59%
2026-04-16	6.18	6.16	-0.03	-0.48%	6.12	6.21	176222	10854	0.86%
2026-04-15	6.13	6.19	0.06	0.98%	6.07	6.19	264150	16225	1.29%
2026-04-14	5.99	6.13	0.17	2.85%	5.98	6.26	396752	24337	1.93%
2026-04-13	5.90	5.96	0.04	0.68%	5.88	6.00	158326	9401	0.77%
2026-04-10	5.89	5.92	0.06	1.02%	5.86	6.02	231162	13740	1.12%
2026-04-09	5.93	5.86	-0.09	-1.51%	5.83	5.93	191860	11264	0.93%
2026-04-08	5.90	5.95	0.15	2.59%	5.88	5.95	248630	14723	1.21%
2026-04-07	5.82	5.80	-0.04	-0.68%	5.77	5.89	208482	12144	1.01%
2026-04-03	6.08	5.84	-0.18	-2.99%	5.81	6.08	318733	18812	1.55%
2026-04-02	6.18	6.02	-0.18	-2.90%	6.01	6.22	330480	20106	1.60%
2026-04-01	6.20	6.20	0.07	1.14%	6.15	6.28	239756	14902	1.16%
2026-03-31	6.32	6.13	-0.14	-2.23%	6.10	6.33	331676	20578	1.61%
2026-03-30	6.42	6.27	-0.20	-3.09%	6.08	6.44	499458	31006	2.42%
2026-03-27	6.49	6.47	-0.06	-0.92%	6.39	6.55	409526	26478	1.99%
2026-03-26	6.54	6.53	-0.04	-0.61%	6.44	6.66	476155	31189	2.31%
2026-03-25	6.42	6.57	0.13	2.02%	6.39	6.66	542902	35642	2.64%
2026-03-24	6.33	6.44	0.19	3.04%	6.13	6.45	481970	30422	2.34%
2026-03-23	6.33	6.25	-0.17	-2.65%	6.21	6.48	532435	33734	2.58%
2026-03-20	6.43	6.42	-0.01	-0.16%	6.36	6.62	460590	29895	2.24%
2026-03-19	6.36	6.43	0.01	0.16%	6.34	6.56	397017	25598	1.93%
2026-03-18	6.48	6.42	-0.06	-0.93%	6.36	6.56	338611	21781	1.64%
2026-03-17	6.55	6.48	-0.06	-0.92%	6.46	6.64	342699	22408	1.66%
2026-03-16	6.66	6.54	-0.17	-2.53%	6.50	6.72	483842	31828	2.35%
2026-03-13	6.74	6.71	-0.06	-0.89%	6.67	6.82	533015	35956	2.59%
2026-03-12	6.81	6.77	0.01	0.15%	6.67	6.88	615275	41639	2.99%
2026-03-11	6.55	6.76	0.19	2.89%	6.47	6.80	700834	46961	3.40%
2026-03-10	6.57	6.57	0.01	0.15%	6.48	6.63	440916	28902	2.14%
2026-03-09	6.50	6.56	0.06	0.92%	6.46	6.62	679456	44513	3.30%
2026-03-06	6.31	6.50	0.19	3.01%	6.28	6.66	808353	52297	3.92%
2026-03-05	6.20	6.31	0.17	2.77%	6.19	6.35	525740	33108	2.55%
2026-03-04	6.08	6.14	0.04	0.66%	6.06	6.20	320360	19684	1.56%
2026-03-03	6.22	6.10	-0.10	-1.61%	6.08	6.26	455605	28035	2.21%
2026-03-02	6.20	6.20	-0.06	-0.96%	6.15	6.31	373022	23191	1.81%
2026-02-27	6.18	6.26	0.06	0.97%	6.17	6.28	316636	19743	1.54%
2026-02-26	6.17	6.20	0.03	0.49%	6.14	6.23	286213	17681	1.39%
2026-02-25	6.19	6.17	-0.01	-0.16%	6.16	6.26	316230	19642	1.53%
2026-02-24	6.21	6.18	0.02	0.32%	6.18	6.24	273602	16986	1.33%
2026-02-13	6.28	6.16	-0.13	-2.07%	6.14	6.29	374449	23193	1.82%
2026-02-12	6.27	6.29	0.04	0.64%	6.19	6.35	404416	25410	1.96%
2026-02-11	6.21	6.25	0.05	0.81%	6.20	6.37	418279	26289	2.03%
2026-02-10	6.36	6.20	-0.05	-0.80%	6.16	6.40	687692	42979	3.34%
2026-02-09	6.14	6.25	0.39	6.66%	6.14	6.45	1162623	72970	5.64%
2026-02-06	5.80	5.86	0.03	0.51%	5.77	5.92	244040	14344	1.18%
2026-02-05	6.06	5.83	-0.23	-3.80%	5.82	6.06	463864	27294	2.25%
2026-02-04	5.88	6.06	0.19	3.24%	5.83	6.08	514672	30830	2.50%
2026-02-03	5.75	5.87	0.16	2.80%	5.72	5.89	303431	17711	1.47%
2026-02-02	5.75	5.71	-0.05	-0.87%	5.71	5.84	236099	13630	1.15%
2026-01-30	5.81	5.76	-0.04	-0.69%	5.67	5.83	251715	14467	1.22%
2026-01-29	5.88	5.80	-0.08	-1.36%	5.80	5.90	253314	14801	1.23%
2026-01-28	5.89	5.88	-0.04	-0.68%	5.84	5.94	213670	12543	1.04%
2026-01-27	5.92	5.92	-0.02	-0.34%	5.76	5.95	382419	22384	1.86%
2026-01-26	6.00	5.94	-0.10	-1.66%	5.91	6.02	430464	25689	2.09%