长虹能源 (836239) - 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
2025-09-15	37.120	37.750	0.220	0.59%	37.120	39.490	68437	26313	9.83%
2025-09-12	38.380	37.530	-1.430	-3.67%	37.200	38.480	72852	27511	10.47%
2025-09-11	38.600	38.960	0.290	0.75%	38.190	39.150	55179	21380	7.93%
2025-09-10	40.250	38.670	-2.830	-6.82%	38.100	40.900	89442	35306	12.85%
2025-09-09	40.500	41.500	-0.090	-0.22%	40.460	43.590	88316	37237	12.69%
2025-09-08	44.180	41.590	-1.540	-3.57%	40.850	44.770	125542	52951	18.04%
2025-09-05	39.600	43.130	4.010	10.25%	38.600	44.770	162381	68820	23.33%
2025-09-04	37.650	39.120	1.480	3.93%	37.650	40.640	136385	53715	19.60%
2025-09-03	37.950	37.640	0.000	0.00%	37.500	39.710	78166	30073	11.23%
2025-09-02	38.140	37.640	-0.130	-0.34%	36.830	38.180	68925	25875	9.90%
2025-09-01	38.300	37.770	-0.220	-0.58%	37.280	38.800	75151	28469	10.80%
2025-08-29	35.490	37.990	2.320	6.50%	35.300	40.410	130956	49869	18.82%
2025-08-28	35.660	35.670	0.050	0.14%	34.290	35.770	35011	12327	5.03%
2025-08-27	36.220	35.620	-0.600	-1.66%	35.560	36.580	37354	13427	5.37%
2025-08-26	36.680	36.220	-0.170	-0.47%	36.060	36.850	34734	12648	4.99%
2025-08-25	36.380	36.390	0.210	0.58%	35.890	37.000	49040	17868	7.05%
2025-08-22	35.890	36.180	0.300	0.84%	35.890	36.900	44994	16380	6.47%
2025-08-21	37.080	35.880	-0.860	-2.34%	35.710	37.090	41472	15018	5.96%
2025-08-20	36.110	36.740	0.220	0.60%	35.890	37.290	50853	18610	7.31%
2025-08-19	35.930	36.520	0.590	1.64%	35.900	37.880	81444	29900	11.70%
2025-08-18	34.180	35.930	1.810	5.30%	34.180	36.120	76028	26921	10.92%
2025-08-15	33.550	34.120	0.530	1.58%	33.550	34.250	26541	9036	3.81%
2025-08-14	34.360	33.590	-0.640	-1.87%	33.410	34.360	27115	9156	3.90%
2025-08-13	34.180	34.230	0.090	0.26%	33.890	34.360	24901	8501	3.58%
2025-08-12	34.460	34.140	-0.310	-0.90%	34.000	34.550	21743	7438	3.12%
2025-08-11	34.500	34.450	0.690	2.04%	33.900	34.770	31365	10806	4.51%
2025-08-08	34.500	33.760	-0.590	-1.72%	33.740	34.500	21360	7265	3.07%
2025-08-07	35.000	34.350	-0.600	-1.72%	34.180	35.070	25173	8688	3.62%
2025-08-06	34.440	34.950	0.670	1.95%	34.030	34.970	32663	11304	4.69%
2025-08-05	34.210	34.280	0.000	0.00%	34.080	34.580	23791	8171	3.42%
2025-08-04	33.530	34.280	0.760	2.27%	33.200	34.280	27214	9182	3.91%
2025-08-01	33.500	33.520	-0.080	-0.24%	33.190	34.070	17695	5941	2.54%
2025-07-31	33.880	33.600	-0.280	-0.83%	33.490	34.280	21756	7366	3.13%
2025-07-30	34.780	33.880	-0.730	-2.11%	33.600	34.780	30277	10309	4.35%
2025-07-29	35.060	34.610	-0.640	-1.82%	34.530	35.280	33078	11498	4.75%
2025-07-28	34.860	35.250	0.200	0.57%	34.810	35.680	31573	11115	4.54%
2025-07-25	35.380	35.050	-0.320	-0.90%	35.000	35.700	24119	8494	3.47%
2025-07-24	34.750	35.370	0.550	1.58%	34.600	35.530	38735	13613	5.57%
2025-07-23	35.540	34.820	-0.960	-2.68%	34.800	35.540	34905	12236	5.02%
2025-07-22	35.070	35.780	0.470	1.33%	34.600	36.200	57632	20434	8.28%
2025-07-21	35.490	35.310	0.180	0.51%	35.080	35.610	30914	10909	4.44%
2025-07-18	35.290	35.130	-0.080	-0.23%	34.900	35.650	37122	13108	5.33%
2025-07-17	35.010	35.210	0.200	0.57%	34.590	35.480	26092	9167	3.75%
2025-07-16	34.960	35.010	0.340	0.98%	34.690	35.500	25893	9067	3.72%
2025-07-15	35.300	34.670	-0.510	-1.45%	34.200	35.550	28784	9951	4.14%
2025-07-14	34.990	35.180	0.190	0.54%	34.990	35.850	28364	10036	4.08%
2025-07-11	34.300	34.990	0.690	2.01%	34.150	35.280	34896	12177	5.01%
2025-07-10	34.500	34.300	-0.500	-1.44%	34.140	34.800	26313	9046	3.78%
2025-07-09	35.070	34.800	-0.190	-0.54%	34.370	35.990	43129	15227	6.20%
2025-07-08	34.100	34.990	0.330	0.95%	34.100	35.000	28961	10070	4.16%
2025-07-07	34.160	34.660	0.510	1.49%	34.150	35.190	29220	10143	4.20%
2025-07-04	35.400	34.150	-1.210	-3.42%	34.040	35.550	46161	15945	6.63%
2025-07-03	35.250	35.360	0.340	0.97%	34.510	35.730	46722	16428	6.71%
2025-07-02	35.000	35.020	-0.630	-1.77%	35.000	35.910	48586	17157	6.98%
2025-07-01	36.080	35.650	-1.470	-3.96%	35.120	36.580	85928	30744	12.35%
2025-06-30	40.840	37.120	-0.880	-2.32%	36.630	41.410	141837	54222	20.38%
2025-06-27	35.610	38.000	2.930	8.35%	35.210	38.600	138374	50970	19.88%
2025-06-26	35.780	35.070	-0.950	-2.64%	35.050	37.440	82286	29742	11.82%
2025-06-25	36.420	36.020	-0.410	-1.13%	35.530	36.550	97957	35239	14.08%
2025-06-24	34.800	36.430	1.040	2.94%	34.400	36.970	135088	48511	19.41%
2025-06-23	31.310	35.390	4.530	14.68%	30.510	36.410	131313	44601	18.87%
2025-06-20	31.400	30.860	-0.780	-2.47%	30.820	32.460	31939	10095	4.59%
2025-06-19	32.470	31.640	-0.680	-2.10%	31.500	33.350	41274	13432	5.93%
2025-06-18	32.380	32.320	-0.300	-0.92%	31.600	32.670	26756	8587	3.84%
2025-06-17	32.180	32.620	0.890	2.80%	31.650	32.880	42644	13819	6.13%
2025-06-16	31.250	31.730	0.480	1.54%	30.580	31.920	28334	8874	4.07%
2025-06-13	32.200	31.250	-1.420	-4.35%	31.190	32.660	38108	12107	5.48%
2025-06-12	32.630	32.670	-0.280	-0.85%	31.310	33.400	36883	11954	5.30%
2025-06-11	46.780	46.630	0.030	0.06%	46.310	47.460	25414	11873	5.11%
2025-06-10	46.470	46.600	0.130	0.28%	45.540	47.960	38098	17828	7.66%
2025-06-09	45.820	46.470	0.980	2.15%	45.690	46.640	22775	10515	4.58%