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
2025-09-16	50.69	50.85	0.82	1.64%	50.00	52.02	120089	60960	4.50%
2025-09-15	50.70	50.03	-1.50	-2.91%	49.90	51.87	123290	62421	4.62%
2025-09-12	51.27	51.53	0.26	0.51%	50.77	52.98	139591	72291	5.23%
2025-09-11	51.46	51.27	-0.70	-1.35%	49.77	51.80	167302	84875	6.27%
2025-09-10	48.25	51.97	3.21	6.58%	48.25	52.58	211108	107209	7.92%
2025-09-09	47.55	48.76	0.10	0.21%	47.07	50.44	155721	76584	5.84%
2025-09-08	51.50	48.66	-4.37	-8.24%	48.58	53.64	231589	117602	8.68%
2025-09-05	55.00	53.03	-2.95	-5.27%	50.56	55.00	271324	142337	10.17%
2025-09-04	51.00	55.98	4.48	8.70%	50.08	56.65	275630	147283	10.34%
2025-09-03	49.35	51.50	2.97	6.12%	48.08	52.58	204631	103434	7.67%
2025-09-02	47.35	48.53	0.74	1.55%	46.80	49.90	171308	81760	6.42%
2025-09-01	44.92	47.79	2.89	6.44%	44.92	48.80	174311	81803	6.54%
2025-08-29	42.91	44.90	1.92	4.47%	42.51	46.40	167377	74844	6.28%
2025-08-28	43.20	42.98	0.18	0.42%	41.92	44.84	142472	62036	5.34%
2025-08-27	44.00	42.80	-0.88	-2.01%	42.69	44.00	89914	38901	3.37%
2025-08-26	42.20	43.68	1.43	3.38%	42.01	44.72	141765	61720	5.32%
2025-08-25	42.10	42.25	0.15	0.36%	41.40	43.00	123944	52226	4.65%
2025-08-22	41.00	42.10	0.96	2.33%	40.81	42.43	125258	52297	4.70%
2025-08-21	39.72	41.14	1.38	3.47%	39.43	41.82	132591	54266	4.97%
2025-08-20	39.35	39.76	0.17	0.43%	39.29	40.01	72292	28640	2.71%
2025-08-19	39.26	39.59	0.17	0.43%	39.00	40.00	61710	24446	2.31%
2025-08-18	38.83	39.42	0.59	1.52%	38.69	39.62	86847	34111	3.26%
2025-08-15	38.26	38.83	0.28	0.73%	38.20	38.86	49584	19148	1.86%
2025-08-14	39.38	38.55	-0.76	-1.93%	38.53	39.97	85138	33357	3.19%
2025-08-13	39.78	39.31	-0.12	-0.30%	39.14	39.86	56633	22327	2.12%
2025-08-12	39.52	39.43	-0.09	-0.23%	39.01	39.83	58088	22826	2.18%
2025-08-11	38.86	39.52	0.66	1.70%	38.57	40.29	94903	37465	3.56%
2025-08-08	38.21	38.86	0.51	1.33%	38.16	39.42	85395	33328	3.20%
2025-08-07	38.14	38.35	0.08	0.21%	37.97	38.67	37416	14328	1.40%
2025-08-06	37.96	38.27	0.47	1.24%	37.61	39.06	92470	35565	3.47%
2025-08-05	37.27	37.80	0.54	1.45%	37.09	38.00	49581	18627	1.86%
2025-08-04	36.40	37.26	0.81	2.22%	36.20	37.30	40517	14940	1.52%
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%