长白山 (603099) - 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
2026-04-03	35.08	34.35	-0.72	-2.05%	34.30	35.25	27202	9393	1.02%
2026-04-02	36.05	35.07	-1.06	-2.93%	34.81	36.05	40515	14258	1.52%
2026-04-01	35.79	36.13	0.74	2.09%	35.42	36.36	44748	16088	1.68%
2026-03-31	35.68	35.39	-0.26	-0.73%	35.13	36.25	37595	13388	1.41%
2026-03-30	35.55	35.65	-0.51	-1.41%	35.22	36.16	42926	15260	1.61%
2026-03-27	36.19	36.16	-0.86	-2.32%	35.63	36.68	56726	20445	2.13%
2026-03-26	36.96	37.02	-0.07	-0.19%	36.77	37.58	40381	14986	1.51%
2026-03-25	36.43	37.09	0.83	2.29%	36.04	37.35	39866	14691	1.49%
2026-03-24	35.61	36.26	1.16	3.30%	35.22	36.33	46845	16793	1.76%
2026-03-23	36.51	35.10	-1.76	-4.77%	34.80	36.62	52931	18858	1.98%
2026-03-20	36.98	36.86	0.07	0.19%	36.86	37.57	39920	14847	1.50%
2026-03-19	37.22	36.79	-0.72	-1.92%	36.72	37.59	32534	12045	1.22%
2026-03-18	37.68	37.51	-0.04	-0.11%	36.95	37.82	30215	11254	1.13%
2026-03-17	38.39	37.55	-0.73	-1.91%	37.55	38.40	34550	13109	1.30%
2026-03-16	38.24	38.28	0.04	0.10%	37.98	38.46	32052	12248	1.20%
2026-03-13	38.30	38.24	-0.19	-0.49%	38.03	38.75	37482	14397	1.41%
2026-03-12	38.73	38.43	-0.26	-0.67%	38.33	39.28	35409	13667	1.33%
2026-03-11	39.16	38.69	-0.14	-0.36%	38.43	39.46	48779	18970	1.83%
2026-03-10	38.00	38.83	1.09	2.89%	37.99	38.98	55620	21459	2.09%
2026-03-09	37.36	37.74	-0.11	-0.29%	37.22	38.28	49865	18784	1.87%
2026-03-06	37.08	37.85	0.62	1.67%	37.02	38.06	32186	12176	1.21%
2026-03-05	37.60	37.23	0.00	0.00%	37.16	37.74	31317	11739	1.17%
2026-03-04	37.31	37.23	-0.49	-1.30%	37.05	37.98	40082	14968	1.50%
2026-03-03	38.24	37.72	-0.53	-1.39%	37.70	39.04	48505	18556	1.82%
2026-03-02	38.20	38.25	-0.94	-2.40%	38.03	39.18	48298	18537	1.81%
2026-02-27	39.02	39.19	0.30	0.77%	38.96	39.45	28210	11054	1.06%
2026-02-26	39.30	38.89	-0.41	-1.04%	38.76	39.45	34858	13576	1.31%
2026-02-25	38.56	39.30	0.75	1.95%	38.55	39.39	55454	21716	2.08%
2026-02-24	40.70	38.55	-2.20	-5.40%	38.41	40.70	85861	33348	3.22%
2026-02-13	41.19	40.75	0.12	0.30%	40.65	41.30	44599	18293	1.67%
2026-02-12	41.08	40.63	-0.40	-0.97%	40.50	41.13	52358	21294	1.96%
2026-02-11	42.15	41.03	-1.47	-3.46%	41.01	42.49	80744	33495	3.03%
2026-02-10	42.42	42.50	-0.06	-0.14%	41.79	42.57	49957	21058	1.87%
2026-02-09	42.43	42.56	0.31	0.73%	42.14	42.77	39009	16556	1.46%
2026-02-06	43.52	42.25	-1.70	-3.87%	42.04	43.52	64954	27596	2.44%
2026-02-05	42.30	43.95	1.29	3.02%	42.30	44.00	89727	38951	3.36%
2026-02-04	42.30	42.66	0.18	0.42%	42.10	42.90	43470	18502	1.63%
2026-02-03	42.42	42.48	0.01	0.02%	41.59	43.00	69268	29202	2.60%
2026-02-02	43.93	42.47	-1.89	-4.26%	42.40	44.20	68813	29660	2.58%
2026-01-30	43.90	44.36	0.95	2.19%	43.90	44.90	98854	44044	3.71%
2026-01-29	42.95	43.41	0.25	0.58%	42.10	43.68	62978	27169	2.36%
2026-01-28	42.80	43.16	0.18	0.42%	42.37	43.80	62226	26887	2.33%
2026-01-27	44.50	42.98	-1.73	-3.87%	42.54	45.18	102180	44296	3.83%
2026-01-26	45.99	44.71	-1.29	-2.80%	44.59	46.00	81612	36725	3.06%
2026-01-23	45.55	46.00	0.28	0.61%	45.46	46.10	64603	29615	2.42%
2026-01-22	46.34	45.72	-0.64	-1.38%	45.45	46.35	67075	30682	2.52%
2026-01-21	46.83	46.36	-1.02	-2.15%	45.61	46.93	87452	40450	3.28%
2026-01-20	48.01	47.38	-1.16	-2.39%	47.20	48.55	108914	51959	4.08%
2026-01-19	46.52	48.54	1.54	3.28%	45.73	49.40	161168	77629	6.04%
2026-01-16	48.95	47.00	-3.49	-6.91%	46.46	48.96	172003	81800	6.45%
2026-01-15	48.00	50.49	2.89	6.07%	47.45	52.20	251186	124594	9.42%
2026-01-14	45.88	47.60	1.68	3.66%	45.60	47.62	155983	72901	5.85%
2026-01-13	45.66	45.92	0.37	0.81%	45.41	47.33	121110	56237	4.54%
2026-01-12	44.89	45.55	0.38	0.84%	44.89	45.68	78158	35520	2.93%
2026-01-09	44.31	45.17	0.71	1.60%	44.22	45.28	86366	38800	3.24%
2026-01-08	45.50	44.46	-1.32	-2.88%	44.28	45.55	103097	45973	3.87%
2026-01-07	45.14	45.78	0.49	1.08%	44.95	46.30	96364	44012	3.61%
2026-01-06	45.19	45.29	0.10	0.22%	44.93	46.00	85663	38972	3.21%
2026-01-05	45.15	45.19	0.04	0.09%	44.91	45.70	73390	33163	2.75%
2025-12-31	46.11	45.15	-0.87	-1.89%	44.90	46.15	60630	27374	2.27%
2025-12-30	45.18	46.02	1.12	2.49%	44.95	46.20	88176	40338	3.31%
2025-12-29	45.85	44.90	-1.02	-2.22%	44.68	45.85	68938	30992	2.59%
2025-12-26	45.23	45.92	0.92	2.04%	45.03	46.20	86547	39541	3.25%