长白山 sh.603099
37.44
+1.19%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 40.70 | 40.70 | 38.41 | 38.55 | -5.40% | 3.33 | 3.22% |
| 2026-02-13 | 41.19 | 41.30 | 40.65 | 40.75 | +0.30% | 1.83 | 1.67% |
| 2026-02-12 | 41.08 | 41.13 | 40.50 | 40.63 | -0.97% | 2.13 | 1.96% |
| 2026-02-11 | 42.15 | 42.49 | 41.01 | 41.03 | -3.46% | 3.35 | 3.03% |
| 2026-02-10 | 42.42 | 42.57 | 41.79 | 42.50 | -0.14% | 2.11 | 1.87% |
| 2026-02-09 | 42.43 | 42.77 | 42.14 | 42.56 | +0.73% | 1.66 | 1.46% |
| 2026-02-06 | 43.52 | 43.52 | 42.04 | 42.25 | -3.87% | 2.76 | 2.44% |
| 2026-02-05 | 42.30 | 44.00 | 42.30 | 43.95 | +3.02% | 3.90 | 3.36% |
| 2026-02-04 | 42.30 | 42.90 | 42.10 | 42.66 | +0.42% | 1.85 | 1.63% |
| 2026-02-03 | 42.42 | 43.00 | 41.59 | 42.48 | +0.02% | 2.92 | 2.60% |
| 2026-02-02 | 43.93 | 44.20 | 42.40 | 42.47 | -4.26% | 2.97 | 2.58% |
| 2026-01-30 | 43.90 | 44.90 | 43.90 | 44.36 | +2.19% | 4.40 | 3.71% |
| 2026-01-29 | 42.95 | 43.68 | 42.10 | 43.41 | +0.58% | 2.72 | 2.36% |
| 2026-01-28 | 42.80 | 43.80 | 42.37 | 43.16 | +0.42% | 2.69 | 2.33% |
| 2026-01-27 | 44.50 | 45.18 | 42.54 | 42.98 | -3.87% | 4.43 | 3.83% |
| 2026-01-26 | 45.99 | 46.00 | 44.59 | 44.71 | -2.80% | 3.67 | 3.06% |
| 2026-01-23 | 45.55 | 46.10 | 45.46 | 46.00 | +0.61% | 2.96 | 2.42% |
| 2026-01-22 | 46.34 | 46.35 | 45.45 | 45.72 | -1.38% | 3.07 | 2.52% |
| 2026-01-21 | 46.83 | 46.93 | 45.61 | 46.36 | -2.15% | 4.05 | 3.28% |
| 2026-01-20 | 48.01 | 48.55 | 47.20 | 47.38 | -2.39% | 5.20 | 4.08% |