长阳科技 (688299) - 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	18.28	18.78	0.91	5.09%	18.08	19.21	152013	28555	5.29%
2026-04-30	17.83	17.87	0.03	0.17%	17.65	18.08	67163	11964	2.34%
2026-04-29	17.16	17.84	0.42	2.41%	17.16	17.96	66434	11766	2.31%
2026-04-28	17.46	17.42	0.21	1.22%	17.22	17.98	94520	16539	3.29%
2026-04-27	16.70	17.21	0.31	1.83%	16.70	17.45	52092	8937	1.81%
2026-04-24	16.89	16.90	-0.12	-0.71%	16.47	17.30	68245	11472	2.37%
2026-04-23	17.30	17.02	-0.42	-2.41%	16.70	17.57	84830	14486	2.95%
2026-04-22	17.69	17.44	-0.25	-1.41%	17.35	17.98	66062	11608	2.30%
2026-04-21	17.57	17.69	0.05	0.28%	17.41	18.14	77240	13768	2.69%
2026-04-20	17.75	17.64	-0.17	-0.95%	17.57	18.03	60929	10830	2.12%
2026-04-17	17.87	17.81	-0.18	-1.00%	17.68	18.01	54453	9711	1.89%
2026-04-16	17.93	17.99	0.05	0.28%	17.84	18.29	47005	8480	1.64%
2026-04-15	18.30	17.94	-0.21	-1.16%	17.82	18.36	45069	8130	1.57%
2026-04-14	17.97	18.15	0.23	1.28%	17.71	18.40	60172	10845	2.09%
2026-04-13	17.71	17.92	0.14	0.79%	17.52	18.21	54406	9767	1.89%
2026-04-10	17.37	17.78	0.50	2.89%	17.37	18.04	59344	10524	2.06%
2026-04-09	17.61	17.28	-0.53	-2.98%	17.25	17.62	37534	6546	1.31%
2026-04-08	17.15	17.81	1.09	6.52%	16.99	17.84	54899	9555	1.91%
2026-04-07	16.32	16.72	0.44	2.70%	16.29	17.15	56519	9493	1.97%
2026-04-03	16.19	16.28	0.18	1.12%	15.78	16.72	59795	9683	2.08%
2026-04-02	16.88	16.10	-0.76	-4.51%	16.06	16.88	41599	6803	1.45%
2026-04-01	16.90	16.86	0.25	1.51%	16.74	17.05	28088	4743	0.98%
2026-03-31	17.11	16.61	-0.47	-2.75%	16.56	17.26	33278	5620	1.16%
2026-03-30	17.23	17.08	-0.38	-2.18%	16.70	17.30	51957	8851	1.81%
2026-03-27	17.40	17.46	-0.09	-0.51%	17.03	17.55	59903	10360	2.08%
2026-03-26	17.02	17.55	0.36	2.09%	16.90	17.93	96559	16961	3.36%
2026-03-25	16.29	17.19	0.95	5.85%	16.10	17.23	69523	11700	2.42%
2026-03-24	16.50	16.24	0.33	2.07%	15.46	16.50	88987	14188	3.10%
2026-03-23	16.82	15.91	-1.50	-8.62%	15.78	17.30	111918	18535	3.89%
2026-03-20	17.59	17.41	-0.04	-0.23%	17.33	18.18	64172	11338	2.23%
2026-03-19	17.98	17.45	-0.59	-3.27%	17.23	17.98	62650	10978	2.18%
2026-03-18	17.76	18.04	0.34	1.92%	17.73	18.20	56930	10221	1.98%
2026-03-17	18.37	17.70	-0.64	-3.49%	17.68	18.59	52683	9484	1.83%
2026-03-16	18.15	18.34	0.17	0.94%	18.00	18.40	39681	7235	1.38%
2026-03-13	18.50	18.17	-0.51	-2.73%	18.17	18.86	50420	9311	1.75%
2026-03-12	19.25	18.68	-0.59	-3.06%	18.61	19.55	62530	11855	2.18%
2026-03-11	19.20	19.27	-0.01	-0.05%	19.20	20.00	87315	17055	3.04%
2026-03-10	18.75	19.28	0.71	3.82%	18.75	19.48	60360	11579	2.10%
2026-03-09	18.88	18.57	-0.45	-2.37%	17.81	18.88	96595	17608	3.36%
2026-03-06	19.11	19.02	-0.12	-0.63%	18.92	19.39	59823	11438	2.08%
2026-03-05	19.47	19.14	0.14	0.74%	19.00	19.70	59250	11465	2.06%
2026-03-04	18.31	19.00	0.48	2.59%	18.07	19.67	100945	19080	3.51%
2026-03-03	20.10	18.52	-1.67	-8.27%	18.43	20.60	166119	31929	5.78%
2026-03-02	20.55	20.19	-0.77	-3.67%	20.14	21.10	98840	20244	3.44%
2026-02-27	20.41	20.96	0.22	1.06%	20.41	21.45	121445	25496	4.23%
2026-02-26	20.10	20.74	0.67	3.34%	19.90	20.82	123083	25143	4.28%
2026-02-25	20.16	20.07	-0.15	-0.74%	20.03	20.47	59325	11986	2.06%
2026-02-24	20.13	20.22	0.17	0.85%	20.01	20.49	64366	13043	2.24%
2026-02-13	20.21	20.05	-0.39	-1.91%	19.96	20.75	73280	14890	2.55%
2026-02-12	19.97	20.44	0.25	1.24%	19.97	21.09	131718	27175	4.58%
2026-02-11	19.58	20.19	0.77	3.96%	19.12	20.50	130826	26047	4.55%
2026-02-10	19.90	19.42	-0.48	-2.41%	19.25	20.42	83295	16337	2.90%
2026-02-09	19.78	19.90	0.25	1.27%	19.70	20.47	101811	20489	3.54%
2026-02-06	19.44	19.65	0.11	0.56%	19.30	20.17	77870	15384	2.71%
2026-02-05	19.12	19.54	0.19	0.98%	19.12	19.89	76538	15020	2.66%
2026-02-04	20.00	19.35	-0.75	-3.73%	19.20	20.26	90431	17691	3.15%
2026-02-03	19.82	20.10	0.48	2.45%	19.73	20.33	89787	18001	3.12%
2026-02-02	20.55	19.62	-1.10	-5.31%	19.55	20.72	139670	28035	4.86%
2026-01-30	19.80	20.72	0.80	4.02%	19.24	20.80	222024	44884	7.73%
2026-01-29	18.02	19.92	0.88	4.62%	17.30	20.85	377545	73574	13.14%
2026-01-28	19.40	19.04	-0.36	-1.86%	18.92	19.40	86633	16522	3.01%
2026-01-27	19.40	19.40	-0.10	-0.51%	18.60	19.60	126402	24204	4.40%