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
2026-08-21	12.73	12.91	0.07	0.55%	12.40	12.98	39931	5111	1.39%
2026-08-20	12.88	12.84	0.04	0.31%	12.70	13.00	51680	6660	1.80%
2026-08-19	13.15	12.80	-0.54	-4.05%	12.73	13.38	50941	6612	1.77%
2026-08-18	13.49	13.34	-0.04	-0.30%	13.18	13.49	40255	5357	1.40%
2026-08-17	13.00	13.38	0.41	3.16%	12.85	13.38	49167	6481	1.71%
2026-08-14	13.00	12.97	0.09	0.70%	12.80	13.20	50870	6594	1.77%
2026-08-13	13.15	12.88	-0.27	-2.05%	12.86	13.30	44516	5834	1.55%
2026-08-12	12.97	13.15	0.17	1.31%	12.91	13.22	31350	4111	1.09%
2026-08-11	13.07	12.98	-0.07	-0.54%	12.82	13.19	43057	5601	1.50%
2026-08-10	13.03	13.05	0.01	0.08%	12.81	13.09	43115	5594	1.50%
2026-08-07	12.89	13.04	0.15	1.16%	12.60	13.07	42127	5440	1.47%
2026-08-06	12.73	12.89	0.02	0.16%	12.64	13.00	52132	6687	1.81%
2026-08-05	12.64	12.87	0.15	1.18%	12.51	13.06	64995	8361	2.26%
2026-08-04	12.47	12.72	0.08	0.63%	12.37	12.73	76066	9555	2.65%
2026-08-03	11.88	12.64	0.95	8.13%	11.74	12.66	97240	11827	3.38%
2026-07-31	12.01	11.69	0.09	0.78%	11.68	12.16	64053	7634	2.23%
2026-07-30	11.96	11.60	-0.56	-4.61%	11.57	12.16	68904	8144	2.40%
2026-07-29	11.76	12.16	0.43	3.67%	11.64	12.29	74118	8830	2.58%
2026-07-28	11.63	11.73	-0.05	-0.42%	11.63	12.08	46735	5529	1.63%
2026-07-27	11.35	11.78	0.43	3.79%	11.35	11.93	43503	5092	1.51%
2026-07-24	11.50	11.35	-0.41	-3.49%	11.27	11.69	43154	4938	1.50%
2026-07-23	11.33	11.76	0.51	4.53%	11.15	11.93	83520	9679	2.91%
2026-07-22	11.55	11.25	-0.43	-3.68%	11.25	11.81	59428	6830	2.07%
2026-07-21	11.44	11.68	0.26	2.28%	10.74	11.86	105996	12131	3.69%
2026-07-20	12.29	11.42	-0.87	-7.08%	11.23	12.51	81340	9604	2.83%
2026-07-17	13.02	12.29	-0.70	-5.39%	12.18	13.11	64923	8206	2.26%
2026-07-16	13.14	12.99	-0.40	-2.99%	12.89	13.44	54949	7209	1.91%
2026-07-15	13.29	13.39	0.09	0.68%	13.15	13.77	57374	7700	2.00%
2026-07-14	13.09	13.30	0.41	3.18%	12.66	13.36	75364	9797	2.62%
2026-07-13	14.16	12.89	-1.12	-7.99%	12.79	14.16	92175	12228	3.21%
2026-07-10	14.20	14.01	-0.19	-1.34%	14.00	14.60	85411	12208	2.97%
2026-07-09	13.96	14.20	0.28	2.01%	13.44	14.31	100151	13914	3.48%
2026-07-08	14.29	13.92	-0.33	-2.32%	13.50	14.89	108792	15300	3.79%
2026-07-07	15.26	14.25	-0.95	-6.25%	14.10	15.38	96303	14064	3.35%
2026-07-06	16.15	15.20	-0.85	-5.30%	15.15	16.19	79270	12338	2.76%
2026-07-03	16.65	16.05	-0.39	-2.37%	16.00	16.65	68907	11160	2.40%
2026-07-02	16.91	16.44	-0.74	-4.31%	16.37	17.22	77141	12978	2.68%
2026-07-01	16.80	17.18	0.47	2.81%	16.71	17.70	102673	17798	3.57%
2026-06-30	15.70	16.71	0.82	5.16%	15.61	16.80	77453	12699	2.70%
2026-06-29	16.09	15.89	-0.24	-1.49%	15.38	16.41	87933	13920	3.06%
2026-06-26	16.67	16.13	-0.62	-3.70%	16.12	16.89	80488	13189	2.80%
2026-06-25	16.90	16.75	-0.27	-1.59%	16.58	17.08	75090	12587	2.61%
2026-06-24	17.19	17.02	-0.24	-1.39%	16.66	17.22	68356	11580	2.38%
2026-06-23	17.20	17.26	-0.09	-0.52%	17.05	17.71	76296	13224	2.65%
2026-06-22	17.57	17.35	-0.21	-1.20%	16.85	17.80	112752	19388	3.92%
2026-06-18	18.05	17.56	-0.40	-2.23%	17.56	18.05	92797	16485	3.23%
2026-06-17	17.35	17.96	0.55	3.16%	17.22	18.43	120547	21529	4.19%
2026-06-16	17.29	17.41	0.42	2.47%	16.80	17.64	95378	16497	3.32%
2026-06-15	16.30	16.99	0.74	4.55%	16.22	17.28	108149	18128	3.76%
2026-06-12	15.47	16.25	1.10	7.26%	15.41	17.13	165092	26872	5.74%
2026-06-11	15.20	15.15	-0.23	-1.50%	14.97	15.85	82326	12551	2.86%
2026-06-10	15.70	15.38	-0.45	-2.84%	15.15	15.90	63147	9745	2.20%
2026-06-09	15.40	15.83	0.60	3.94%	15.06	15.99	85484	13299	2.97%
2026-06-08	15.36	15.23	-0.81	-5.05%	14.95	15.84	97523	14980	3.39%
2026-06-05	15.85	16.04	0.07	0.44%	15.15	16.61	124511	19778	4.33%
2026-06-04	16.12	15.97	-0.40	-2.44%	15.80	16.30	77854	12483	2.71%
2026-06-03	16.34	16.37	-0.13	-0.79%	16.10	16.95	86092	14239	3.00%
2026-06-02	17.15	16.50	-0.45	-2.65%	16.06	17.23	71740	11802	2.50%
2026-06-01	16.58	16.95	0.37	2.23%	16.52	17.29	95739	16204	3.33%
2026-05-29	18.79	16.58	-2.21	-11.76%	16.50	18.81	160775	27888	5.59%
2026-05-28	18.32	18.79	0.41	2.23%	17.89	18.95	90458	16680	3.15%
2026-05-27	18.91	18.38	-0.70	-3.67%	18.23	19.27	101877	19051	3.54%
2026-05-26	18.50	19.08	0.40	2.14%	18.30	19.46	148752	28145	5.18%
2026-05-25	19.51	18.68	-0.82	-4.21%	18.58	19.83	120954	22916	4.21%
2026-05-22	19.07	19.50	0.67	3.56%	18.70	19.64	117882	22776	4.10%
2026-05-21	20.50	18.83	-1.71	-8.33%	18.70	21.20	210338	41554	7.32%
2026-05-20	19.99	20.54	0.54	2.70%	19.55	20.81	119015	23897	4.14%
2026-05-19	20.02	20.00	0.10	0.50%	19.46	20.12	67712	13437	2.36%
2026-05-18	19.60	19.90	0.26	1.32%	19.24	20.17	97022	19176	3.38%
2026-05-15	19.57	19.64	0.07	0.36%	19.47	20.23	100008	19831	3.48%
2026-05-14	20.20	19.57	-0.66	-3.26%	19.39	20.45	112672	22314	3.92%