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
2026-07-01	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%
2026-05-14	37.70	37.50	-0.35	-0.92%	37.13	38.01	68198	25599	2.50%
2026-05-13	37.25	37.85	0.74	1.99%	36.80	38.33	84308	31757	3.10%
2026-05-12	36.26	37.11	0.82	2.26%	36.11	37.84	88117	32744	3.24%
2026-05-11	35.70	36.29	0.53	1.48%	35.30	36.54	63795	23050	2.34%
2026-05-08	35.17	35.76	0.49	1.39%	35.05	36.07	55341	19791	2.03%
2026-05-07	34.27	35.27	0.77	2.23%	34.27	35.45	75598	26552	2.78%
2026-05-06	34.70	34.50	-0.45	-1.29%	34.30	34.85	47526	16417	1.78%
2026-04-30	34.82	34.95	-0.13	-0.37%	34.50	35.19	39038	13616	1.46%
2026-04-29	34.26	35.08	1.43	4.25%	34.26	35.78	90068	31641	3.38%
2026-04-28	34.01	33.65	-0.61	-1.78%	33.36	34.01	33716	11348	1.26%
2026-04-27	33.62	34.26	0.62	1.84%	33.02	34.41	45710	15404	1.71%
2026-04-24	34.60	33.64	-0.98	-2.83%	33.50	34.61	50801	17203	1.91%
2026-04-23	35.13	34.62	-0.51	-1.45%	34.35	35.25	41768	14501	1.57%
2026-04-22	35.02	35.13	-0.13	-0.37%	34.61	35.25	31527	11021	1.18%
2026-04-21	35.90	35.26	-0.76	-2.11%	35.12	36.30	59413	21099	2.23%
2026-04-20	35.76	36.02	-0.02	-0.06%	35.36	36.02	41049	14706	1.54%
2026-04-17	36.62	36.04	-0.57	-1.56%	35.72	36.62	69616	25015	2.61%
2026-04-16	35.86	36.61	0.76	2.12%	35.30	36.90	98277	35721	3.69%
2026-04-15	35.40	35.85	0.54	1.53%	35.40	36.24	80654	28946	3.02%
2026-04-14	35.20	35.31	0.17	0.48%	34.79	35.95	46111	16192	1.73%
2026-04-13	34.93	35.14	-0.10	-0.28%	34.82	35.30	22343	7841	0.84%
2026-04-10	35.18	35.24	0.49	1.41%	34.94	35.81	39176	13850	1.47%
2026-04-09	35.50	34.75	-1.05	-2.93%	34.65	35.50	42079	14677	1.58%
2026-04-08	34.82	35.80	1.44	4.19%	34.80	35.84	47484	16892	1.78%
2026-04-07	34.42	34.36	0.01	0.03%	34.10	34.69	27091	9315	1.02%
2026-04-03	35.08	34.35	-0.72	-2.05%	34.30	35.25	27202	9393	1.02%
2026-04-02	36.05	35.07	-1.06	-2.93%	34.81	36.05	40515	14258	1.52%
2026-04-01	35.79	36.13	0.74	2.09%	35.42	36.36	44748	16088	1.68%
2026-03-31	35.68	35.39	-0.26	-0.73%	35.13	36.25	37595	13388	1.41%
2026-03-30	35.55	35.65	-0.51	-1.41%	35.22	36.16	42926	15260	1.61%
2026-03-27	36.19	36.16	-0.86	-2.32%	35.63	36.68	56726	20445	2.13%
2026-03-26	36.96	37.02	-0.07	-0.19%	36.77	37.58	40381	14986	1.51%
2026-03-25	36.43	37.09	0.83	2.29%	36.04	37.35	39866	14691	1.49%
2026-03-24	35.61	36.26	1.16	3.30%	35.22	36.33	46845	16793	1.76%