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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 46.52 | 49.40 | 45.73 | 48.54 | +3.28% | 7.76 | 6.04% |
| 2026-01-16 | 48.95 | 48.96 | 46.46 | 47.00 | -6.91% | 8.18 | 6.45% |
| 2026-01-15 | 48.00 | 52.20 | 47.45 | 50.49 | +6.07% | 12.46 | 9.42% |
| 2026-01-14 | 45.88 | 47.62 | 45.60 | 47.60 | +3.66% | 7.29 | 5.85% |
| 2026-01-13 | 45.66 | 47.33 | 45.41 | 45.92 | +0.81% | 5.62 | 4.54% |
| 2026-01-12 | 44.89 | 45.68 | 44.89 | 45.55 | +0.84% | 3.55 | 2.93% |
| 2026-01-09 | 44.31 | 45.28 | 44.22 | 45.17 | +1.60% | 3.88 | 3.24% |
| 2026-01-08 | 45.50 | 45.55 | 44.28 | 44.46 | -2.88% | 4.60 | 3.87% |
| 2026-01-07 | 45.14 | 46.30 | 44.95 | 45.78 | +1.08% | 4.40 | 3.61% |
| 2026-01-06 | 45.19 | 46.00 | 44.93 | 45.29 | +0.22% | 3.90 | 3.21% |
| 2026-01-05 | 45.15 | 45.70 | 44.91 | 45.19 | +0.09% | 3.32 | 2.75% |
| 2025-12-31 | 46.11 | 46.15 | 44.90 | 45.15 | -1.89% | 2.74 | 2.27% |
| 2025-12-30 | 45.18 | 46.20 | 44.95 | 46.02 | +2.49% | 4.03 | 3.31% |
| 2025-12-29 | 45.85 | 45.85 | 44.68 | 44.90 | -2.22% | 3.10 | 2.59% |
| 2025-12-26 | 45.23 | 46.20 | 45.03 | 45.92 | +2.04% | 3.95 | 3.25% |
| 2025-12-25 | 44.82 | 45.12 | 44.51 | 45.00 | +0.18% | 2.25 | 1.88% |
| 2025-12-24 | 44.52 | 45.08 | 43.88 | 44.92 | +0.04% | 3.09 | 2.61% |
| 2025-12-23 | 46.46 | 46.52 | 44.50 | 44.90 | -3.57% | 5.08 | 4.20% |
| 2025-12-22 | 47.58 | 47.60 | 46.30 | 46.56 | -1.69% | 3.30 | 2.66% |
| 2025-12-19 | 46.31 | 47.47 | 46.00 | 47.36 | +0.47% | 3.58 | 2.86% |