长源东谷 (603950) - 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
2026-05-06	56.68	58.00	2.35	4.22%	54.72	58.19	108081	61448	3.34%
2026-04-30	56.20	55.65	-0.59	-1.05%	55.30	58.38	87477	49277	2.70%
2026-04-29	56.60	56.24	-1.12	-1.95%	55.80	58.00	86887	49233	2.68%
2026-04-28	59.14	57.36	-1.64	-2.78%	57.12	59.68	66967	38908	2.07%
2026-04-27	60.98	59.00	-2.38	-3.88%	58.88	62.54	79664	47677	2.46%
2026-04-24	60.92	61.38	-2.43	-3.81%	59.71	63.39	102976	63323	3.18%
2026-04-23	65.95	63.81	0.34	0.54%	62.00	69.82	134279	88035	4.15%
2026-04-22	59.71	63.47	4.27	7.21%	57.71	63.98	170455	103552	5.27%
2026-04-21	58.68	59.20	-1.98	-3.24%	58.47	60.50	100107	59559	3.09%
2026-04-20	65.19	61.18	-4.03	-6.18%	59.10	65.40	153563	93903	4.75%
2026-04-17	60.21	65.21	3.56	5.77%	60.21	65.80	224488	142305	6.94%
2026-04-16	61.12	61.65	1.81	3.02%	58.30	62.50	246018	149853	7.60%
2026-04-15	57.66	59.84	5.44	10.00%	56.91	59.84	104532	61953	3.23%
2026-04-14	55.94	54.40	0.09	0.17%	48.88	56.70	305863	163288	9.45%
2026-04-13	52.00	54.31	4.94	10.01%	50.33	54.31	281492	148296	8.70%
2026-04-10	49.37	49.37	4.49	10.00%	49.37	49.37	64892	32037	2.01%
2026-04-09	44.88	44.88	4.08	10.00%	44.88	44.88	7473	3353	0.23%
2026-04-08	40.80	40.80	3.71	10.00%	40.80	40.80	26358	10754	0.81%
2026-03-23	38.30	37.09	-2.90	-7.25%	36.58	39.67	86742	32992	2.68%
2026-03-20	41.16	39.99	-1.17	-2.84%	39.88	42.40	70735	29135	2.19%
2026-03-19	42.60	41.16	-2.66	-6.07%	40.60	43.21	118193	49200	3.65%
2026-03-18	43.20	43.82	0.67	1.55%	42.01	44.27	73657	31842	2.28%
2026-03-17	44.89	43.15	-0.95	-2.15%	42.71	44.89	58917	25656	1.82%
2026-03-16	45.47	44.10	-0.68	-1.52%	43.19	45.47	85749	37986	2.65%
2026-03-13	45.83	44.78	-1.05	-2.29%	44.51	46.50	95188	43130	2.94%
2026-03-12	48.26	45.83	-2.67	-5.51%	45.23	48.86	138737	64237	4.29%
2026-03-11	51.08	48.50	-3.10	-6.01%	48.21	51.90	143742	70898	4.44%
2026-03-10	53.60	51.60	-1.80	-3.37%	51.00	55.49	94635	49517	2.92%
2026-03-09	52.10	53.40	-1.44	-2.63%	49.36	53.90	148252	75771	4.58%
2026-03-06	51.78	54.84	2.54	4.86%	50.80	57.43	182331	99616	5.63%
2026-03-05	51.04	52.30	2.50	5.02%	47.12	52.30	135451	68289	4.19%
2026-03-04	47.46	49.80	-0.26	-0.52%	47.46	52.35	149006	75158	4.60%
2026-03-03	50.20	50.06	1.10	2.25%	49.50	53.86	285960	146763	8.84%
2026-03-02	47.50	48.96	4.45	10.00%	44.11	48.96	229815	108189	7.10%
2026-02-27	42.00	44.51	4.05	10.01%	42.00	44.51	49926	22065	1.54%
2026-02-26	37.00	40.46	3.68	10.01%	36.15	40.46	123138	47977	3.81%
2026-02-25	38.62	36.78	-2.00	-5.16%	36.00	39.48	134180	50132	4.15%
2026-02-24	39.50	38.78	-1.37	-3.41%	38.68	40.60	111326	43951	3.44%
2026-02-13	38.97	40.15	0.47	1.18%	38.28	41.29	140335	55388	4.34%
2026-02-12	38.00	39.68	3.61	10.01%	38.00	39.68	114872	45324	3.55%
2026-02-11	34.60	36.07	1.42	4.10%	34.34	37.30	124044	44773	3.83%
2026-02-10	33.18	34.65	1.32	3.96%	32.99	35.00	86697	29714	2.68%
2026-02-09	31.70	33.33	2.16	6.93%	31.13	33.66	68327	22312	2.11%
2026-02-06	31.20	31.17	-0.54	-1.70%	30.77	31.87	33158	10376	1.02%
2026-02-05	32.67	31.71	-1.07	-3.26%	31.68	32.78	38458	12307	1.19%
2026-02-04	31.88	32.78	0.81	2.53%	31.76	33.89	107986	35748	3.34%
2026-02-03	30.70	31.97	1.57	5.16%	30.43	32.12	66275	20938	2.05%
2026-02-02	30.50	30.40	0.30	1.00%	30.05	31.50	74423	23009	2.30%
2026-01-30	29.19	30.10	0.48	1.62%	28.74	30.30	57765	17079	1.79%
2026-01-29	31.34	29.62	-2.09	-6.59%	29.30	31.94	70821	21614	2.19%
2026-01-28	31.78	31.71	-0.16	-0.50%	31.17	31.85	34384	10814	1.06%
2026-01-27	32.40	31.87	-0.01	-0.03%	30.65	32.45	49648	15642	1.53%