长龄液压 (605389) - 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
2026-05-22	115.00	117.88	3.88	3.40%	113.58	117.90	15188	17631	1.11%
2026-05-21	120.91	114.00	-5.47	-4.58%	113.14	122.18	19478	22956	1.43%
2026-05-20	114.70	119.47	2.53	2.16%	114.50	120.30	15561	18285	1.14%
2026-05-19	117.10	116.94	-1.53	-1.29%	114.68	119.33	22411	26134	1.64%
2026-05-18	120.00	118.47	-4.53	-3.68%	117.71	124.56	27266	32916	2.00%
2026-05-15	120.07	123.00	1.80	1.49%	117.89	126.82	39029	48008	2.86%
2026-05-14	117.79	121.20	5.53	4.78%	116.29	124.82	46407	56124	3.41%
2026-05-13	107.20	115.67	6.97	6.41%	107.19	117.89	38715	43587	2.84%
2026-05-12	116.00	108.70	-6.70	-5.81%	105.99	117.00	59711	65185	4.38%
2026-05-11	128.56	115.40	-11.11	-8.78%	114.78	129.90	60357	72948	4.43%
2026-05-08	126.75	126.51	-0.27	-0.21%	124.00	132.58	36152	46218	2.65%
2026-05-07	119.48	126.78	4.44	3.63%	118.10	129.00	34629	43647	2.54%
2026-05-06	119.95	122.34	5.36	4.58%	105.32	125.00	55586	64583	4.08%
2026-04-30	106.20	116.98	10.48	9.84%	104.07	117.15	44208	50122	3.24%
2026-04-29	98.98	106.50	7.25	7.30%	98.98	107.00	39270	40516	2.88%
2026-04-28	93.59	99.25	3.91	4.10%	93.59	100.88	35263	34440	2.59%
2026-04-27	90.50	95.34	4.69	5.17%	89.13	95.44	27895	26114	2.05%
2026-04-24	87.56	90.65	4.81	5.60%	86.20	90.99	27639	24662	2.03%
2026-04-23	84.80	85.84	1.05	1.24%	82.82	86.95	18806	15945	1.38%
2026-04-22	80.61	84.79	4.18	5.19%	79.50	85.55	26910	22595	1.97%
2026-04-21	77.51	80.61	4.03	5.26%	75.70	80.88	20519	16147	1.51%
2026-04-20	73.40	76.58	3.10	4.22%	72.50	77.14	13118	9828	0.96%
2026-04-17	71.90	73.48	1.15	1.59%	71.88	74.00	8236	6012	0.60%
2026-04-16	71.19	72.33	1.32	1.86%	70.85	72.79	9888	7126	0.73%
2026-04-15	71.42	71.01	-0.50	-0.70%	70.95	72.48	5860	4193	0.43%
2026-04-14	72.33	71.51	-0.44	-0.61%	71.23	73.73	8789	6352	0.64%
2026-04-13	72.28	71.95	-0.45	-0.62%	69.90	72.59	8768	6250	0.64%
2026-04-10	72.67	72.40	0.05	0.07%	72.17	73.62	5154	3754	0.38%
2026-04-09	72.02	72.35	-0.45	-0.62%	71.42	72.77	4503	3251	0.33%
2026-04-08	71.23	72.80	2.33	3.31%	70.80	72.98	8713	6289	0.64%
2026-04-07	70.00	70.47	0.88	1.26%	69.41	71.20	9812	6915	0.72%
2026-04-03	71.36	69.59	-1.87	-2.62%	68.88	72.49	6683	4694	0.49%
2026-04-02	71.00	71.46	0.08	0.11%	70.08	72.00	6880	4902	0.50%
2026-04-01	72.22	71.38	-0.33	-0.46%	70.68	72.75	7487	5355	0.55%
2026-03-31	70.86	71.71	0.78	1.10%	70.84	72.18	9786	7002	0.72%
2026-03-30	73.85	70.93	-2.42	-3.30%	70.22	73.99	14755	10555	1.08%
2026-03-27	73.12	73.35	-0.63	-0.85%	72.68	75.70	11234	8282	0.82%
2026-03-26	74.17	73.98	-0.32	-0.43%	72.73	74.88	12011	8893	0.88%
2026-03-25	72.24	74.30	1.34	1.84%	71.21	74.65	16805	12392	1.23%
2026-03-24	75.84	72.96	-0.60	-0.82%	70.88	75.84	18221	13195	1.34%
2026-03-23	77.48	73.56	-4.25	-5.46%	72.05	78.43	25089	19067	1.84%
2026-03-20	77.00	77.81	0.78	1.01%	74.02	78.58	39125	30051	2.87%
2026-03-19	69.93	77.03	7.00	10.00%	69.11	77.03	30675	23164	2.25%
2026-03-18	66.61	70.03	3.75	5.66%	66.10	70.09	15148	10388	1.11%
2026-03-17	68.18	66.28	-1.87	-2.74%	66.20	69.13	7621	5146	0.56%
2026-03-16	71.24	68.15	-1.67	-2.39%	68.00	71.24	8728	5987	0.64%
2026-03-13	67.85	69.82	2.93	4.38%	66.16	70.49	15235	10518	1.12%
2026-03-12	71.40	66.89	-4.26	-5.99%	66.66	71.40	15494	10588	1.14%
2026-03-11	75.00	71.15	0.10	0.14%	70.27	75.00	14962	10812	1.10%
2026-03-09	72.25	71.05	-1.67	-2.30%	69.69	72.50	7781	5493	0.57%
2026-03-06	71.52	72.72	1.22	1.71%	71.10	73.16	9074	6564	0.67%
2026-03-05	70.66	71.50	1.07	1.52%	70.66	73.00	8188	5874	0.60%
2026-03-04	69.80	70.43	0.48	0.69%	68.00	70.80	8819	6164	0.65%
2026-03-03	75.11	69.95	-5.16	-6.87%	69.81	75.83	16550	11960	1.21%
2026-03-02	74.00	75.11	0.94	1.27%	72.80	75.39	13206	9820	0.97%
2026-02-27	73.36	74.17	0.55	0.75%	72.30	74.20	10088	7376	0.74%
2026-02-26	74.00	73.62	-0.30	-0.41%	72.00	74.00	9969	7279	0.73%
2026-02-25	72.90	73.92	1.04	1.43%	72.24	74.26	10511	7724	0.77%
2026-02-24	73.31	72.88	0.08	0.11%	71.63	73.42	12679	9202	0.93%