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
2025-08-01	36.84	36.45	-0.43	-1.17%	36.36	36.97	40831	14908	1.53%
2025-07-31	37.60	36.88	-0.60	-1.60%	36.80	37.60	41003	15228	1.54%
2025-07-30	36.85	37.48	0.21	0.56%	36.66	37.59	50647	18833	1.90%
2025-07-29	38.39	37.27	-0.55	-1.45%	37.00	38.58	61654	23145	2.31%
2025-07-28	38.00	37.82	-0.01	-0.03%	37.67	38.06	44641	16900	1.67%
2025-07-25	38.07	37.83	-0.26	-0.68%	37.64	38.39	52533	19900	1.97%
2025-07-24	37.75	38.09	0.34	0.90%	37.51	38.26	52474	19932	1.97%
2025-07-23	37.64	37.75	0.08	0.21%	37.49	38.21	46365	17540	1.74%
2025-07-22	37.80	37.67	-0.20	-0.53%	37.55	38.26	50215	19002	1.88%
2025-07-21	37.40	37.87	0.36	0.96%	37.40	38.40	65534	24856	2.46%
2025-07-18	37.20	37.51	0.37	1.00%	36.94	37.73	50872	18997	1.91%
2025-07-17	37.20	37.14	-0.07	-0.19%	37.02	37.84	45610	16984	1.71%
2025-07-16	36.36	37.21	0.72	1.97%	36.36	37.37	59158	21942	2.22%
2025-07-15	37.73	36.49	-2.03	-5.27%	36.38	37.76	115897	42758	4.35%
2025-07-14	38.52	38.52	-0.08	-0.21%	38.23	39.30	51567	19934	1.93%
2025-07-11	38.25	38.60	0.31	0.81%	38.09	38.78	56844	21846	2.13%
2025-07-10	38.40	38.29	0.14	0.37%	38.11	38.99	54501	20968	2.04%
2025-07-09	38.60	38.15	-0.57	-1.47%	37.48	38.60	79207	30182	2.97%
2025-07-08	38.85	38.72	-0.35	-0.90%	38.11	38.94	69678	26856	2.61%
2025-07-07	38.55	39.07	0.62	1.61%	38.37	40.11	94030	37019	3.53%
2025-07-04	38.08	38.45	0.14	0.37%	38.08	38.80	67321	25916	2.52%
2025-07-03	39.60	38.31	-1.69	-4.23%	38.02	40.19	117820	45980	4.42%
2025-07-02	38.88	40.00	0.84	2.15%	38.76	40.63	128870	51386	4.83%
2025-07-01	38.06	39.16	1.10	2.89%	37.87	39.74	147234	57159	5.52%
2025-06-30	38.00	38.06	0.05	0.13%	37.62	38.38	82012	31204	3.08%
2025-06-27	38.00	38.01	-0.99	-2.54%	37.46	38.37	143544	54401	5.38%
2025-06-26	36.62	39.00	2.20	5.98%	36.30	39.04	195515	72917	7.33%
2025-06-25	36.62	36.80	0.40	1.10%	35.86	36.82	70149	25489	2.63%
2025-06-24	36.48	36.40	0.15	0.41%	36.05	36.67	53739	19534	2.02%
2025-06-23	35.35	36.25	0.56	1.57%	35.20	36.30	54674	19667	2.05%
2025-06-20	36.53	35.69	-0.37	-1.03%	35.50	36.59	53792	19250	2.02%
2025-06-19	35.30	36.14	0.69	1.95%	35.22	37.91	118647	43386	4.45%
2025-06-18	35.52	35.45	-0.33	-0.92%	35.30	35.87	34387	12215	1.29%
2025-06-17	35.60	35.78	0.23	0.65%	35.46	36.42	65222	23470	2.45%
2025-06-16	35.00	35.55	0.32	0.91%	34.87	35.95	66251	23383	2.48%
2025-06-13	36.81	35.23	-1.85	-4.99%	34.70	36.99	139871	49713	5.25%
2025-06-12	37.50	37.08	-0.28	-0.75%	37.03	37.80	90950	33964	3.41%
2025-06-11	36.66	37.36	0.60	1.63%	36.52	37.65	131771	49047	4.94%
2025-06-10	37.08	36.76	-0.30	-0.81%	36.64	37.97	169959	63168	6.37%
2025-06-09	36.30	37.06	0.87	2.40%	35.79	37.25	149816	55235	5.62%
2025-06-06	36.63	36.19	-0.44	-1.20%	35.57	37.28	133115	48095	4.99%
2025-06-05	36.19	36.63	0.14	0.38%	36.00	37.63	277814	102488	10.42%
2025-06-04	33.02	36.49	3.32	10.01%	32.88	36.49	242618	85243	9.10%
2025-06-03	32.65	33.17	0.52	1.59%	32.47	33.38	57733	19074	2.16%
2025-05-30	32.90	32.65	-0.46	-1.39%	32.53	33.30	44631	14663	1.67%
2025-05-29	32.16	33.11	0.91	2.83%	31.97	33.29	78252	25655	2.93%
2025-05-28	32.32	32.20	-0.29	-0.89%	32.00	32.48	34943	11238	1.31%
2025-05-27	31.75	32.49	0.60	1.88%	31.70	32.72	65784	21321	2.47%
2025-05-26	31.60	31.89	0.11	0.35%	31.50	31.90	36192	11480	1.36%
2025-05-23	31.86	31.78	-0.13	-0.41%	31.61	32.15	32570	10388	1.22%
2025-05-22	32.34	31.91	-0.51	-1.57%	31.80	32.50	40672	13039	1.53%
2025-05-21	32.51	32.42	-0.24	-0.73%	32.38	33.10	58903	19245	2.21%
2025-05-20	32.70	32.66	-0.16	-0.49%	32.58	33.03	69349	22753	2.60%
2025-05-19	31.72	32.82	0.90	2.82%	31.71	33.00	101502	33101	3.81%
2025-05-16	31.71	31.92	0.21	0.66%	31.50	32.15	47464	15086	1.78%
2025-05-15	31.88	31.71	-0.30	-0.94%	31.66	32.38	57216	18252	2.15%
2025-05-14	32.10	32.01	-0.12	-0.37%	31.70	32.25	40638	12990	1.52%
2025-05-13	32.60	32.13	-0.20	-0.62%	31.87	32.60	56282	18077	2.11%
2025-05-12	32.39	32.33	0.16	0.50%	31.92	32.43	41339	13319	1.55%
2025-05-09	32.51	32.17	-0.47	-1.44%	32.10	32.70	45800	14783	1.72%
2025-05-08	32.75	32.64	-0.29	-0.88%	32.57	33.13	55655	18266	2.09%
2025-05-07	32.72	32.93	0.22	0.67%	32.70	33.65	88244	29220	3.31%
2025-05-06	32.51	32.71	0.40	1.24%	32.01	32.76	75178	24392	2.82%
2025-04-30	32.15	32.31	0.24	0.75%	32.01	32.50	56894	18357	2.13%
2025-04-29	32.23	32.07	-0.54	-1.66%	31.77	32.49	58199	18685	2.18%
2025-04-28	32.94	32.61	-0.16	-0.49%	31.68	33.15	102656	33126	3.85%
2025-04-25	32.60	32.77	-0.34	-1.03%	32.31	33.38	91132	30013	3.42%
2025-04-24	34.08	33.11	-0.97	-2.85%	32.90	34.09	93971	31333	3.52%