长虹能源 (920239) - 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
2026-08-20	21.130	21.150	0.050	0.24%	21.050	21.530	5095	1081	0.28%
2026-08-19	22.170	21.100	-1.070	-4.83%	21.040	22.170	8727	1878	0.49%
2026-08-18	21.930	22.170	0.290	1.33%	21.640	22.220	8698	1912	0.48%
2026-08-17	21.570	21.880	0.280	1.30%	21.430	21.930	7896	1716	0.44%
2026-08-14	22.210	21.600	-0.420	-1.91%	21.560	22.400	7588	1659	0.42%
2026-08-13	22.360	22.020	-0.310	-1.39%	22.010	22.480	6903	1540	0.38%
2026-08-12	22.220	22.330	0.020	0.09%	22.090	22.490	5611	1248	0.31%
2026-08-11	22.940	22.310	-0.470	-2.06%	22.230	22.940	8787	1966	0.49%
2026-08-10	22.980	22.780	-0.100	-0.44%	22.610	23.160	10063	2299	0.56%
2026-08-07	22.220	22.880	0.510	2.28%	22.090	22.880	11653	2628	0.65%
2026-08-06	22.660	22.370	-0.320	-1.41%	22.050	22.780	9505	2125	0.53%
2026-08-05	22.450	22.690	0.330	1.48%	22.050	22.820	11720	2643	0.65%
2026-08-04	22.640	22.360	-0.140	-0.62%	22.230	22.830	10840	2433	0.60%
2026-08-03	22.920	22.500	-0.280	-1.23%	22.300	22.960	11957	2688	0.66%
2026-07-31	22.180	22.780	0.310	1.38%	22.180	22.870	18524	4177	1.03%
2026-07-30	22.280	22.470	0.160	0.72%	21.880	22.870	20948	4700	1.16%
2026-07-29	21.300	22.310	1.260	5.99%	20.830	22.840	27517	6026	1.53%
2026-07-28	20.900	21.050	-0.040	-0.19%	20.750	21.450	14571	3081	0.81%
2026-07-27	20.590	21.090	0.710	3.48%	20.140	21.280	16416	3442	0.91%
2026-07-24	20.810	20.380	-0.620	-2.95%	20.380	21.560	12116	2529	0.67%
2026-07-23	20.330	21.000	0.590	2.89%	20.210	21.030	11434	2375	0.64%
2026-07-22	20.580	20.410	-0.080	-0.39%	20.280	20.870	9518	1962	0.53%
2026-07-21	20.380	20.490	0.370	1.84%	19.220	20.580	13925	2805	0.77%
2026-07-20	21.370	20.120	-0.980	-4.64%	19.960	21.370	12756	2635	0.71%
2026-07-17	21.380	21.100	-0.250	-1.17%	20.760	21.810	11011	2348	0.61%
2026-07-16	21.880	21.350	-0.420	-1.93%	21.220	21.880	8627	1850	0.48%
2026-07-15	22.180	21.770	-0.180	-0.82%	21.670	22.330	7686	1691	0.43%
2026-07-14	22.000	21.950	0.200	0.92%	21.400	22.220	8587	1873	0.48%
2026-07-13	22.600	21.750	-1.050	-4.61%	21.740	22.860	11434	2522	0.64%
2026-07-10	22.830	22.800	0.190	0.84%	22.620	23.280	11488	2639	0.64%
2026-07-09	22.960	22.610	-0.290	-1.27%	21.870	23.170	18457	4122	1.03%
2026-07-08	23.610	22.900	-1.010	-4.22%	22.830	24.180	12269	2857	0.68%
2026-07-07	24.020	23.910	-0.150	-0.62%	23.820	24.670	10778	2615	0.60%
2026-07-06	24.730	24.060	-0.790	-3.18%	24.030	24.960	14821	3617	0.82%
2026-07-03	23.960	24.850	0.700	2.90%	23.890	24.920	15845	3909	0.88%
2026-07-02	24.120	24.150	0.110	0.46%	23.960	24.760	13559	3301	0.75%
2026-07-01	23.780	24.040	0.180	0.75%	23.550	24.170	10428	2490	0.58%
2026-06-30	23.570	23.860	0.080	0.34%	23.550	24.280	10375	2490	0.58%
2026-06-29	24.120	23.780	-0.520	-2.14%	23.240	24.270	15118	3588	0.84%
2026-06-26	25.100	24.300	-0.730	-2.92%	24.160	25.400	15066	3712	0.84%
2026-06-25	25.520	25.030	-0.760	-2.95%	24.960	26.120	13601	3431	0.76%
2026-06-24	26.000	25.790	-0.480	-1.83%	25.500	26.210	11060	2854	0.61%
2026-06-23	26.100	26.270	0.070	0.27%	25.900	26.890	16916	4472	0.94%
2026-06-22	26.020	26.200	0.400	1.55%	24.710	26.290	21871	5551	1.22%
2026-06-18	26.250	25.800	-0.450	-1.71%	25.750	26.300	13145	3402	0.73%
2026-06-17	26.860	26.250	-0.810	-2.99%	26.110	26.880	14397	3815	0.80%
2026-06-16	26.800	27.060	0.460	1.73%	26.430	27.480	15307	4134	0.85%
2026-06-15	26.890	26.600	0.060	0.23%	26.220	26.910	13867	3673	0.77%
2026-06-12	26.720	26.540	0.340	1.30%	26.160	27.250	17433	4662	0.97%
2026-06-11	27.220	26.200	-0.950	-3.50%	25.990	27.240	14357	3790	0.80%
2026-06-10	28.140	27.550	-0.950	-3.33%	27.520	28.490	15112	4210	0.84%
2026-06-09	27.900	28.500	0.360	1.28%	27.370	28.640	18935	5338	1.05%
2026-06-08	26.920	28.140	0.720	2.63%	26.620	28.840	26325	7382	1.46%
2026-06-05	26.670	27.420	1.040	3.94%	26.270	28.120	21780	5967	1.21%
2026-06-04	26.910	26.380	-0.880	-3.23%	26.200	27.110	13947	3686	0.78%
2026-06-03	27.500	27.260	-0.240	-0.87%	27.070	27.760	10954	3000	0.61%
2026-06-02	27.180	27.500	0.320	1.18%	26.800	27.680	14415	3934	0.80%
2026-06-01	26.660	27.180	0.530	1.99%	26.500	27.480	15694	4273	0.87%
2026-05-29	26.950	26.650	-0.120	-0.45%	26.500	27.180	13310	3568	0.74%
2026-05-28	26.400	26.770	0.450	1.71%	25.840	26.970	15628	4119	0.87%
2026-05-27	27.380	26.320	-0.800	-2.95%	26.110	27.680	19603	5240	1.09%
2026-05-26	27.420	27.120	-0.320	-1.17%	26.880	27.980	15719	4303	0.87%
2026-05-25	27.800	27.440	-0.220	-0.80%	27.060	27.960	16309	4467	0.91%
2026-05-22	28.700	27.660	-0.780	-2.74%	27.630	28.710	23887	6693	1.33%
2026-05-21	29.040	28.440	-0.560	-1.93%	28.360	29.530	19125	5558	1.06%
2026-05-20	28.890	29.000	-0.150	-0.51%	28.530	29.280	17056	4913	0.95%
2026-05-19	28.820	29.150	0.410	1.43%	28.620	29.260	12404	3600	0.69%
2026-05-18	29.090	28.740	-0.330	-1.14%	28.530	29.480	14624	4214	0.81%
2026-05-15	29.420	29.070	0.080	0.28%	28.630	30.000	19909	5820	1.11%
2026-05-14	30.050	28.990	-1.230	-4.07%	28.920	30.280	19314	5684	1.07%
2026-05-13	30.080	30.220	0.140	0.47%	29.840	30.480	17421	5246	0.97%