浙江黎明 (603048) - 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	22.05	23.41	1.33	6.02%	22.04	23.58	57117	13281	3.89%
2026-04-29	22.88	22.08	0.16	0.73%	21.75	22.88	24827	5499	1.69%
2026-04-28	22.35	21.92	-0.44	-1.97%	21.75	22.35	20173	4441	1.37%
2026-04-27	22.12	22.36	0.03	0.13%	22.06	22.52	21581	4815	1.47%
2026-04-24	22.26	22.33	-0.09	-0.40%	21.88	22.65	18258	4052	1.24%
2026-04-23	22.98	22.42	-0.50	-2.18%	22.39	23.03	19608	4421	1.33%
2026-04-22	23.08	22.92	-0.20	-0.87%	22.70	23.25	17994	4133	1.23%
2026-04-21	23.15	23.12	0.04	0.17%	22.75	23.25	20778	4784	1.41%
2026-04-20	22.37	23.08	0.95	4.29%	22.34	23.98	40024	9236	2.72%
2026-04-17	22.40	22.13	-0.27	-1.21%	21.98	22.40	18896	4181	1.29%
2026-04-16	21.97	22.40	0.19	0.86%	21.97	22.45	20631	4602	1.40%
2026-04-15	22.55	22.21	-0.20	-0.89%	22.18	22.69	19909	4456	1.36%
2026-04-14	22.69	22.41	-0.18	-0.80%	22.28	22.73	23003	5163	1.57%
2026-04-13	22.97	22.59	-0.41	-1.78%	22.36	22.97	29792	6729	2.03%
2026-04-10	22.86	23.00	0.71	3.19%	22.59	23.32	46449	10677	3.16%
2026-04-09	21.84	22.29	0.24	1.09%	21.73	22.36	26445	5866	1.80%
2026-04-08	21.72	22.05	0.67	3.13%	21.58	22.14	20763	4566	1.41%
2026-04-07	21.33	21.38	0.30	1.42%	20.88	21.62	19337	4126	1.32%
2026-04-03	21.68	21.08	-0.66	-3.04%	21.02	21.85	20194	4314	1.37%
2026-04-02	22.00	21.74	-0.19	-0.87%	21.60	22.18	26213	5726	1.78%
2026-04-01	22.02	21.93	0.47	2.19%	21.58	22.08	25332	5530	1.72%
2026-03-31	21.21	21.46	0.33	1.56%	21.15	22.33	38443	8375	2.62%
2026-03-30	20.53	21.13	0.33	1.59%	20.53	21.28	23315	4884	1.59%
2026-03-27	20.21	20.80	0.58	2.87%	19.88	20.94	22743	4683	1.55%
2026-03-26	20.20	20.22	0.06	0.30%	20.12	21.43	36362	7494	2.48%
2026-03-25	19.74	20.16	0.43	2.18%	19.74	20.25	26110	5227	1.78%
2026-03-24	19.20	19.73	1.02	5.45%	18.41	19.90	41433	7871	2.82%
2026-03-23	19.76	18.71	-2.05	-9.87%	18.68	20.50	60493	11840	4.12%
2026-03-20	21.47	20.76	-0.60	-2.81%	20.76	21.61	17929	3768	1.22%
2026-03-19	21.92	21.36	-0.78	-3.52%	21.23	22.01	12011	2588	0.82%
2026-03-18	21.64	22.14	0.44	2.03%	21.62	22.15	12076	2640	0.82%
2026-03-17	22.25	21.70	-0.38	-1.72%	21.68	22.31	14505	3191	0.99%
2026-03-16	21.75	22.08	0.14	0.64%	21.50	22.10	19554	4272	1.33%
2026-03-13	21.99	21.94	0.08	0.37%	21.66	22.17	16414	3592	1.12%
2026-03-12	22.11	21.86	-0.59	-2.63%	21.80	22.77	21795	4837	1.48%
2026-03-11	22.72	22.45	-0.05	-0.22%	22.20	23.07	26725	6045	1.82%
2026-03-10	22.18	22.50	0.75	3.45%	21.88	22.50	27773	6176	1.89%
2026-03-09	22.45	21.75	-1.08	-4.73%	21.06	22.49	49420	10634	3.36%
2026-03-06	21.99	22.83	0.85	3.87%	21.99	22.85	24182	5473	1.65%
2026-03-05	22.01	21.98	0.32	1.48%	21.90	22.31	18327	4049	1.25%
2026-03-04	22.11	21.73	-0.38	-1.72%	21.46	22.35	26205	5729	1.78%
2026-03-03	22.72	22.11	-0.50	-2.21%	22.11	23.84	42682	9705	2.91%
2026-03-02	23.84	22.61	-1.90	-7.75%	22.44	24.21	60025	13855	4.09%
2026-02-27	23.80	24.51	0.78	3.29%	23.61	25.96	60790	14968	4.14%
2026-02-26	23.13	23.73	0.56	2.42%	23.10	23.75	18004	4223	1.23%
2026-02-25	23.22	23.17	-0.05	-0.22%	22.95	23.22	15789	3647	1.07%
2026-02-24	23.70	23.22	-0.24	-1.02%	23.00	23.76	24699	5739	1.68%
2026-02-13	23.11	23.46	0.42	1.82%	23.04	23.88	28809	6800	1.96%
2026-02-12	23.01	23.04	-0.09	-0.39%	22.94	23.35	12957	3003	0.88%
2026-02-11	23.09	23.13	0.13	0.57%	22.84	23.40	15473	3582	1.05%
2026-02-10	22.95	23.00	0.05	0.22%	22.81	23.15	16329	3752	1.11%
2026-02-09	22.31	22.95	0.83	3.75%	22.15	23.12	25250	5733	1.72%
2026-02-06	22.09	22.12	0.06	0.27%	21.77	22.37	13826	3062	0.94%
2026-02-05	22.07	22.06	0.11	0.50%	21.87	22.31	14635	3231	1.00%
2026-02-04	21.97	21.95	-0.05	-0.23%	21.89	22.45	14399	3185	0.98%
2026-02-03	21.76	22.00	0.25	1.15%	21.56	22.09	14065	3075	0.96%
2026-02-02	21.88	21.75	-0.06	-0.28%	21.65	22.25	21221	4661	1.44%
2026-01-30	21.50	21.81	0.46	2.15%	21.23	21.95	22186	4796	1.51%
2026-01-29	21.97	21.35	-0.62	-2.82%	21.23	22.06	21417	4632	1.46%
2026-01-28	22.55	21.97	-0.78	-3.43%	21.79	22.90	27691	6125	1.89%
2026-01-27	22.12	22.75	0.48	2.16%	21.54	22.78	26854	5971	1.83%
2026-01-26	22.61	22.27	-0.26	-1.15%	22.10	22.86	21215	4746	1.44%