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
2026-02-12	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%
2026-01-23	32.780	33.900	1.150	3.51%	32.720	34.030	41205	13822	2.30%
2026-01-22	33.100	32.750	-0.180	-0.55%	32.690	33.250	17265	5662	0.96%
2026-01-21	33.110	32.930	-0.010	-0.03%	32.710	33.270	17026	5617	0.95%
2026-01-20	33.400	32.940	-0.460	-1.38%	32.630	33.550	22871	7550	1.27%
2026-01-19	33.670	33.400	-0.200	-0.60%	33.140	33.780	19369	6481	1.08%
2026-01-16	33.960	33.600	-0.330	-0.97%	33.400	34.280	29360	9899	1.64%
2026-01-15	33.370	33.930	0.520	1.56%	33.330	34.860	51028	17464	2.84%
2026-01-14	33.860	33.410	-0.360	-1.07%	33.030	34.340	49912	16800	2.78%
2026-01-13	34.590	33.770	-0.680	-1.97%	33.580	34.730	42780	14579	2.38%
2026-01-12	33.500	34.450	0.640	1.89%	33.000	34.580	60005	20173	3.34%
2026-01-09	33.430	33.810	0.340	1.02%	33.210	34.140	27957	9448	1.56%
2026-01-08	33.550	33.470	-0.080	-0.24%	33.200	33.820	22593	7566	1.26%
2026-01-07	33.500	33.550	0.150	0.45%	33.310	34.120	34358	11594	1.91%
2026-01-06	32.960	33.400	0.550	1.67%	32.600	33.840	29355	9804	1.64%
2026-01-05	32.870	32.850	0.350	1.08%	32.130	33.100	21031	6859	1.17%
2025-12-31	32.880	32.500	-0.340	-1.04%	32.300	33.130	16275	5328	0.91%
2025-12-30	32.410	32.840	0.420	1.30%	31.910	33.170	24662	8027	1.37%
2025-12-29	32.880	32.420	-0.680	-2.05%	32.400	33.290	24050	7885	1.34%
2025-12-26	32.850	33.100	0.250	0.76%	32.800	33.660	33140	11015	1.85%
2025-12-25	33.090	32.850	-0.100	-0.30%	32.550	33.300	22384	7349	1.25%
2025-12-24	32.900	32.950	-0.040	-0.12%	32.680	33.070	20841	6853	1.16%
2025-12-23	32.610	32.990	0.310	0.95%	32.400	33.660	37133	12271	2.07%
2025-12-22	32.440	32.680	0.240	0.74%	32.370	32.730	17146	5587	0.96%
2025-12-19	32.250	32.440	0.260	0.81%	32.100	32.650	14943	4841	0.83%
2025-12-18	32.530	32.180	-0.450	-1.38%	32.150	32.780	15449	5013	0.86%
2025-12-17	32.370	32.630	0.380	1.18%	32.080	32.780	20566	6676	1.15%
2025-12-16	31.880	32.250	0.310	0.97%	31.710	32.900	20907	6748	1.17%
2025-12-15	32.370	31.940	-0.570	-1.75%	31.820	32.680	20841	6710	1.16%
2025-12-12	32.500	32.510	-0.260	-0.79%	32.340	33.270	30331	9934	1.69%
2025-12-11	32.050	32.770	0.760	2.37%	31.510	34.200	47361	15601	2.64%
2025-12-10	32.350	32.010	-0.340	-1.05%	31.810	32.580	16461	5272	0.92%
2025-12-09	33.250	32.350	-0.910	-2.74%	32.330	33.390	19325	6305	1.08%
2025-12-08	33.260	33.260	0.240	0.73%	33.040	33.650	16067	5365	0.90%
2025-12-05	32.500	33.020	0.520	1.60%	32.240	33.180	14639	4801	0.82%
2025-12-04	32.760	32.500	-0.260	-0.79%	32.330	32.990	12394	4041	0.69%
2025-12-03	33.500	32.760	-0.540	-1.62%	32.700	33.700	16968	5627	0.95%
2025-12-02	33.890	33.300	-0.560	-1.65%	33.210	33.970	12716	4254	0.71%
2025-12-01	33.230	33.860	0.660	1.99%	33.130	33.950	20078	6743	1.12%
2025-11-28	33.180	33.200	0.020	0.06%	33.060	33.560	13962	4642	0.78%
2025-11-27	33.010	33.180	-0.110	-0.33%	33.010	33.930	18852	6319	1.05%
2025-11-26	33.830	33.290	-0.170	-0.51%	33.000	34.070	20905	6982	1.17%
2025-11-25	32.890	33.460	0.760	2.32%	32.890	34.580	25707	8658	1.43%
2025-11-24	33.000	32.700	0.090	0.28%	32.350	33.500	21796	7156	1.21%
2025-11-21	33.900	32.610	-1.650	-4.82%	32.600	34.390	34207	11353	1.91%
2025-11-20	35.000	34.260	-0.580	-1.66%	34.210	35.800	23132	8068	1.29%
2025-11-19	35.170	34.840	-0.250	-0.71%	34.180	35.650	27918	9742	1.56%
2025-11-18	37.900	35.090	-2.810	-7.41%	35.030	37.900	53809	19462	3.00%
2025-11-17	37.050	37.900	0.500	1.34%	36.950	38.080	40226	15102	2.24%
2025-11-14	37.520	37.400	-0.650	-1.71%	37.200	38.270	43675	16465	2.43%
2025-11-13	36.470	38.050	1.930	5.34%	36.090	39.140	76403	29077	4.26%
2025-11-12	35.940	36.120	-0.120	-0.33%	35.580	36.600	27734	9952	1.55%
2025-11-11	36.790	36.240	-0.290	-0.79%	36.100	36.940	27312	9939	1.52%
2025-11-10	37.580	36.530	-1.040	-2.77%	36.360	37.970	40029	14837	2.23%
2025-11-07	36.550	37.570	0.820	2.23%	36.210	38.400	52879	19807	2.95%
2025-11-06	37.000	36.750	-0.100	-0.27%	36.450	37.420	32046	11796	1.79%
2025-11-05	36.060	36.850	0.350	0.96%	35.880	37.320	36565	13486	2.04%
2025-11-04	38.170	36.500	-1.650	-4.33%	36.040	38.350	47972	17672	2.67%