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
2025-09-30	37.100	37.340	-0.060	-0.16%	37.100	37.950	31648	11863	1.76%
2025-09-29	36.890	37.400	0.710	1.94%	36.880	38.080	41925	15782	2.34%
2025-09-26	37.090	36.690	-0.340	-0.92%	36.610	37.700	27446	10182	1.53%
2025-09-25	36.700	37.030	0.290	0.79%	36.500	37.990	40148	14953	2.24%
2025-09-24	36.200	36.740	0.430	1.18%	36.160	36.870	33677	12323	1.88%
2025-09-23	36.990	36.310	-0.680	-1.84%	35.900	37.580	43085	15843	2.40%
2025-09-22	36.600	36.990	0.390	1.07%	36.010	37.210	33105	12126	1.85%
2025-09-19	36.800	36.600	-0.390	-1.05%	36.600	37.680	34878	12884	1.94%
2025-09-18	38.000	36.990	-1.230	-3.22%	36.710	38.280	58707	22099	3.27%
2025-09-17	37.390	38.220	0.680	1.81%	37.000	38.580	58224	22081	3.25%
2025-09-16	37.900	37.540	-0.210	-0.56%	36.750	37.900	51989	19314	2.90%
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%