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
2026-04-30	30.960	30.930	-0.290	-0.93%	30.710	31.590	15907	4935	0.89%
2026-04-29	30.480	31.220	0.770	2.53%	30.380	31.480	23721	7346	1.32%
2026-04-28	31.210	30.450	-0.410	-1.33%	30.300	31.210	12964	3971	0.72%
2026-04-27	30.450	30.860	0.380	1.25%	30.450	31.170	14600	4504	0.81%
2026-04-24	30.100	30.480	0.240	0.79%	30.020	30.790	14045	4274	0.78%
2026-04-23	31.190	30.240	-0.960	-3.08%	30.100	31.190	17772	5412	0.99%
2026-04-22	31.000	31.200	0.370	1.20%	31.000	31.950	22589	7114	1.26%
2026-04-21	31.140	30.830	-0.440	-1.41%	30.780	31.480	17038	5298	0.95%
2026-04-20	31.330	31.270	-0.120	-0.38%	30.810	31.920	25521	8036	1.42%
2026-04-17	29.980	31.390	1.360	4.53%	29.710	31.840	33705	10385	1.88%
2026-04-16	30.040	30.030	0.370	1.25%	29.600	30.150	12102	3625	0.67%
2026-04-15	30.420	29.660	-0.410	-1.36%	29.610	30.420	10840	3234	0.60%
2026-04-14	29.880	30.070	0.340	1.14%	29.580	30.070	13261	3953	0.74%
2026-04-13	29.800	29.730	-0.460	-1.52%	29.430	30.160	16613	4943	0.93%
2026-04-10	29.400	30.190	0.930	3.18%	29.400	30.900	28304	8583	1.58%
2026-04-09	29.560	29.260	-0.700	-2.34%	29.220	29.930	10431	3080	0.58%
2026-04-08	29.500	29.960	1.180	4.10%	28.930	29.990	17309	5109	0.96%
2026-04-07	28.550	28.780	-0.100	-0.35%	28.520	29.080	13668	3937	0.76%
2026-04-03	29.610	28.880	-0.740	-2.50%	28.770	29.960	10923	3183	0.61%
2026-04-02	29.520	29.620	-0.090	-0.30%	29.510	30.370	12521	3754	0.70%
2026-04-01	29.800	29.710	0.430	1.47%	29.540	30.150	8396	2499	0.47%
2026-03-31	29.970	29.280	-0.690	-2.30%	29.200	30.330	13687	4082	0.76%
2026-03-30	30.320	29.970	-0.790	-2.57%	29.850	30.860	14695	4433	0.82%
2026-03-27	29.940	30.760	0.400	1.32%	29.820	31.140	14439	4405	0.80%
2026-03-26	30.560	30.360	0.050	0.16%	30.230	31.530	20729	6415	1.16%
2026-03-25	30.220	30.310	0.380	1.27%	29.690	30.580	11055	3351	0.62%
2026-03-24	29.480	29.930	1.130	3.92%	28.870	29.950	15648	4614	0.87%
2026-03-23	31.000	28.800	-2.280	-7.34%	28.730	31.050	28196	8436	1.57%
2026-03-20	30.820	31.080	0.320	1.04%	30.820	31.980	20359	6412	1.13%
2026-03-19	31.320	30.760	-0.760	-2.41%	30.760	31.350	14857	4598	0.83%
2026-03-18	31.880	31.520	-0.390	-1.22%	31.050	32.300	17214	5397	0.96%
2026-03-17	32.620	31.910	-0.500	-1.54%	31.910	32.850	17180	5557	0.96%
2026-03-16	32.640	32.410	-0.080	-0.25%	32.050	33.140	15641	5086	0.87%
2026-03-13	32.190	32.490	0.340	1.06%	32.190	33.260	24873	8163	1.39%
2026-03-12	32.600	32.150	-0.420	-1.29%	32.010	32.900	19571	6300	1.09%
2026-03-11	31.480	32.570	1.020	3.23%	31.480	33.320	46181	15113	2.57%
2026-03-10	31.430	31.550	0.420	1.35%	31.130	31.770	9310	2933	0.52%
2026-03-09	31.500	31.130	-0.650	-2.05%	30.650	31.500	16354	5057	0.91%
2026-03-06	31.980	31.780	-0.050	-0.16%	31.500	31.990	10344	3280	0.58%
2026-03-05	31.320	31.830	0.800	2.58%	31.230	32.000	19622	6205	1.09%
2026-03-04	31.600	31.030	-0.570	-1.80%	31.010	31.810	21207	6636	1.18%
2026-03-03	31.750	31.600	0.020	0.06%	31.520	32.270	23760	7548	1.32%
2026-03-02	31.600	31.580	-0.600	-1.86%	31.470	32.050	18036	5715	1.01%
2026-02-27	32.500	32.180	-0.390	-1.20%	32.030	32.510	15717	5055	0.88%
2026-02-26	33.260	32.570	-0.220	-0.67%	32.520	33.330	14984	4907	0.84%
2026-02-25	32.460	32.790	0.450	1.39%	32.220	32.980	17755	5803	0.99%
2026-02-24	32.500	32.340	0.180	0.56%	32.190	32.650	12257	3968	0.68%
2026-02-13	32.400	32.160	-0.040	-0.12%	32.050	32.500	10906	3518	0.61%
2026-02-12	32.400	32.200	-0.040	-0.12%	32.120	32.450	14176	4577	0.79%
2026-02-11	32.260	32.240	0.000	0.00%	32.070	32.490	13020	4208	0.73%
2026-02-10	32.490	32.240	-0.260	-0.80%	32.150	32.570	13183	4254	0.73%
2026-02-09	32.610	32.500	0.200	0.62%	32.220	32.660	17673	5725	0.98%
2026-02-06	31.950	32.300	0.760	2.41%	31.830	33.090	29919	9727	1.67%
2026-02-05	31.960	31.540	-0.430	-1.35%	31.540	32.230	10963	3482	0.61%
2026-02-04	31.800	31.970	0.230	0.72%	31.410	32.130	15849	5040	0.88%
2026-02-03	31.950	31.740	0.240	0.76%	31.390	31.970	12089	3826	0.67%
2026-02-02	32.300	31.500	-0.800	-2.48%	31.500	32.310	16729	5322	0.93%
2026-01-30	32.100	32.300	0.190	0.59%	31.700	32.600	22576	7267	1.26%
2026-01-29	32.390	32.110	-0.290	-0.90%	32.020	32.530	18758	6033	1.05%
2026-01-28	32.750	32.400	-0.350	-1.07%	32.320	32.920	17567	5716	0.98%
2026-01-27	33.150	32.750	-0.640	-1.92%	32.230	33.330	21927	7164	1.22%
2026-01-26	34.060	33.390	-0.510	-1.50%	33.040	34.200	25188	8443	1.40%