长白山 (603099) - 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
2026-08-21	39.47	39.73	0.39	0.99%	39.01	40.27	70153	27818	2.58%
2026-08-20	38.55	39.34	0.82	2.13%	38.55	39.64	57963	22763	2.13%
2026-08-19	39.10	38.52	-0.66	-1.68%	38.35	39.43	49022	19044	1.80%
2026-08-18	40.22	39.18	-0.91	-2.27%	38.89	40.27	61899	24379	2.27%
2026-08-17	40.07	40.09	0.10	0.25%	39.60	40.39	40986	16332	1.50%
2026-08-14	39.80	39.99	-0.10	-0.25%	39.70	40.83	61912	24856	2.27%
2026-08-13	39.59	40.09	0.59	1.49%	39.15	40.35	78794	31400	2.89%
2026-08-12	40.66	39.50	-1.16	-2.85%	39.31	42.66	151988	61836	5.58%
2026-08-11	40.00	40.66	0.46	1.14%	39.84	41.36	79998	32520	2.94%
2026-08-10	38.90	40.20	1.29	3.32%	38.61	40.23	69931	27665	2.57%
2026-08-07	38.51	38.91	0.16	0.41%	38.41	39.03	50480	19543	1.85%
2026-08-06	39.00	38.75	0.15	0.39%	38.39	39.00	48718	18834	1.79%
2026-08-05	38.97	38.60	-0.36	-0.92%	38.42	39.33	70000	27169	2.57%
2026-08-04	39.20	38.96	-0.54	-1.37%	38.90	40.06	61851	24284	2.27%
2026-08-03	39.47	39.50	0.29	0.74%	39.05	39.94	71153	28104	2.61%
2026-07-31	37.20	39.21	1.25	3.29%	37.20	39.35	97122	37630	3.57%
2026-07-30	37.60	37.96	0.20	0.53%	37.60	39.05	90934	35003	3.34%
2026-07-29	36.88	37.76	0.88	2.39%	36.88	38.00	73748	27806	2.71%
2026-07-28	37.28	36.88	-0.31	-0.83%	36.85	37.57	53540	19906	1.97%
2026-07-27	35.80	37.19	1.36	3.80%	35.78	37.20	66647	24605	2.45%
2026-07-24	36.60	35.83	-1.02	-2.77%	35.80	36.87	42333	15313	1.55%
2026-07-23	36.33	36.85	0.35	0.96%	36.18	37.06	43411	15919	1.59%
2026-07-22	35.85	36.50	0.35	0.97%	35.85	36.66	52680	19131	1.93%
2026-07-21	35.40	36.15	0.75	2.12%	35.12	36.90	69910	25372	2.57%
2026-07-20	36.20	35.40	-0.99	-2.72%	35.00	36.84	62017	22230	2.28%
2026-07-17	36.81	36.39	-0.71	-1.91%	35.90	37.48	64517	23597	2.37%
2026-07-16	36.48	37.10	0.29	0.79%	36.29	37.27	60332	22262	2.22%
2026-07-15	36.48	36.81	0.32	0.88%	36.05	37.36	68449	25296	2.51%
2026-07-14	35.08	36.49	1.64	4.71%	34.92	36.56	80900	28918	2.97%
2026-07-13	35.04	34.85	-0.19	-0.54%	34.71	35.39	47901	16760	1.76%
2026-07-10	33.98	35.04	1.07	3.15%	33.26	35.32	66841	23155	2.45%
2026-07-09	34.72	34.11	-1.14	-3.23%	33.90	34.77	55118	18892	2.02%
2026-07-08	35.50	35.25	0.45	1.29%	35.00	36.20	65394	23241	2.40%
2026-07-07	35.96	34.80	-1.16	-3.23%	34.80	36.04	50320	17675	1.85%
2026-07-06	35.75	35.96	0.20	0.56%	35.63	36.51	48144	17345	1.77%
2026-07-03	35.30	35.76	0.41	1.16%	35.20	35.92	42204	15050	1.55%
2026-07-02	35.27	35.35	-0.11	-0.31%	35.17	35.96	42130	14956	1.55%
2026-07-01	35.67	35.46	-0.21	-0.59%	35.05	35.95	51282	18160	1.88%
2026-06-30	35.29	35.67	0.29	0.82%	35.11	35.95	37411	13295	1.37%
2026-06-29	35.00	35.38	0.27	0.77%	33.50	35.73	65623	22751	2.41%
2026-06-26	35.57	35.11	-0.59	-1.65%	35.00	35.88	42450	15047	1.56%
2026-06-25	35.25	35.70	-0.05	-0.14%	34.47	36.16	46116	16316	1.69%
2026-06-24	37.40	35.75	-1.87	-4.97%	35.59	37.62	77352	27964	2.84%
2026-06-23	36.80	37.62	0.57	1.54%	36.75	37.86	55088	20678	2.02%
2026-06-22	36.50	37.05	0.35	0.95%	36.01	37.10	47187	17288	1.73%
2026-06-18	36.64	36.70	-0.13	-0.35%	36.50	37.18	37158	13653	1.36%
2026-06-17	37.37	36.83	-0.54	-1.45%	36.53	37.48	45934	16896	1.69%
2026-06-16	37.60	37.37	-0.46	-1.22%	37.26	37.95	49586	18584	1.82%
2026-06-15	38.11	37.83	-0.28	-0.73%	37.52	38.58	72024	27260	2.64%
2026-06-12	36.84	38.11	1.25	3.39%	36.84	38.53	94604	35792	3.47%
2026-06-11	37.92	36.86	-1.72	-4.46%	36.65	38.12	90950	33865	3.34%
2026-06-10	36.20	38.58	2.18	5.99%	35.90	39.00	149712	56688	5.50%
2026-06-09	36.23	36.40	0.36	1.00%	35.55	37.00	74192	26971	2.72%
2026-06-08	36.50	36.04	-1.35	-3.61%	35.67	37.65	87718	31969	3.22%
2026-06-05	38.23	37.39	-0.65	-1.71%	37.31	38.94	83360	31776	3.06%
2026-06-04	38.99	38.04	-1.34	-3.40%	37.45	39.30	94898	36518	3.48%
2026-06-03	39.40	39.38	-0.52	-1.30%	38.60	40.18	127070	49936	4.67%
2026-06-02	39.00	39.90	0.70	1.79%	39.00	40.10	119650	47376	4.39%
2026-06-01	38.75	39.20	0.25	0.64%	38.61	39.60	95366	37367	3.50%
2026-05-29	37.80	38.95	1.00	2.64%	37.75	39.46	135065	52580	4.96%
2026-05-28	38.52	37.95	-0.67	-1.73%	37.60	39.36	73403	28018	2.70%
2026-05-27	37.95	38.62	0.43	1.13%	37.90	38.99	85164	32825	3.13%
2026-05-26	37.16	38.19	0.75	2.00%	37.10	38.85	94309	36151	3.46%
2026-05-25	36.82	37.44	0.44	1.19%	36.62	37.94	55558	20761	2.04%
2026-05-22	38.54	37.00	-1.38	-3.60%	36.46	38.74	104678	39005	3.84%
2026-05-21	37.90	38.38	1.31	3.53%	37.90	39.38	124036	47983	4.55%
2026-05-20	37.31	37.07	-0.25	-0.67%	36.91	37.62	46751	17391	1.72%
2026-05-19	37.20	37.32	-0.08	-0.21%	37.12	37.94	44029	16504	1.62%
2026-05-18	37.72	37.40	-0.26	-0.69%	37.02	38.29	52204	19519	1.92%
2026-05-15	37.50	37.66	0.16	0.43%	37.29	38.35	59018	22372	2.17%