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
2026-06-18	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%
2026-05-12	30.770	30.080	-0.680	-2.21%	29.800	31.050	21901	6654	1.22%
2026-05-11	31.230	30.760	-0.450	-1.44%	30.550	31.410	20295	6245	1.13%
2026-05-08	30.970	31.210	-0.080	-0.26%	30.900	31.880	23893	7507	1.33%
2026-05-07	31.580	31.290	-0.100	-0.32%	31.120	32.120	24045	7585	1.34%
2026-05-06	30.970	31.390	0.460	1.49%	30.710	31.450	19584	6116	1.09%
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%