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
2026-05-15	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%
2026-03-23	36.51	35.10	-1.76	-4.77%	34.80	36.62	52931	18858	1.98%
2026-03-20	36.98	36.86	0.07	0.19%	36.86	37.57	39920	14847	1.50%
2026-03-19	37.22	36.79	-0.72	-1.92%	36.72	37.59	32534	12045	1.22%
2026-03-18	37.68	37.51	-0.04	-0.11%	36.95	37.82	30215	11254	1.13%
2026-03-17	38.39	37.55	-0.73	-1.91%	37.55	38.40	34550	13109	1.30%
2026-03-16	38.24	38.28	0.04	0.10%	37.98	38.46	32052	12248	1.20%
2026-03-13	38.30	38.24	-0.19	-0.49%	38.03	38.75	37482	14397	1.41%
2026-03-12	38.73	38.43	-0.26	-0.67%	38.33	39.28	35409	13667	1.33%
2026-03-11	39.16	38.69	-0.14	-0.36%	38.43	39.46	48779	18970	1.83%
2026-03-10	38.00	38.83	1.09	2.89%	37.99	38.98	55620	21459	2.09%
2026-03-09	37.36	37.74	-0.11	-0.29%	37.22	38.28	49865	18784	1.87%
2026-03-06	37.08	37.85	0.62	1.67%	37.02	38.06	32186	12176	1.21%
2026-03-05	37.60	37.23	0.00	0.00%	37.16	37.74	31317	11739	1.17%
2026-03-04	37.31	37.23	-0.49	-1.30%	37.05	37.98	40082	14968	1.50%
2026-03-03	38.24	37.72	-0.53	-1.39%	37.70	39.04	48505	18556	1.82%
2026-03-02	38.20	38.25	-0.94	-2.40%	38.03	39.18	48298	18537	1.81%
2026-02-27	39.02	39.19	0.30	0.77%	38.96	39.45	28210	11054	1.06%
2026-02-26	39.30	38.89	-0.41	-1.04%	38.76	39.45	34858	13576	1.31%
2026-02-25	38.56	39.30	0.75	1.95%	38.55	39.39	55454	21716	2.08%
2026-02-24	40.70	38.55	-2.20	-5.40%	38.41	40.70	85861	33348	3.22%
2026-02-13	41.19	40.75	0.12	0.30%	40.65	41.30	44599	18293	1.67%
2026-02-12	41.08	40.63	-0.40	-0.97%	40.50	41.13	52358	21294	1.96%
2026-02-11	42.15	41.03	-1.47	-3.46%	41.01	42.49	80744	33495	3.03%
2026-02-10	42.42	42.50	-0.06	-0.14%	41.79	42.57	49957	21058	1.87%
2026-02-09	42.43	42.56	0.31	0.73%	42.14	42.77	39009	16556	1.46%
2026-02-06	43.52	42.25	-1.70	-3.87%	42.04	43.52	64954	27596	2.44%