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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 48.70 | 48.70 | 47.00 | 47.14 | -3.97% | 4.34 | 3.41% |
| 2025-12-17 | 47.65 | 49.44 | 47.56 | 49.09 | +3.83% | 6.37 | 4.90% |
| 2025-12-16 | 47.00 | 47.82 | 46.50 | 47.28 | +0.72% | 3.61 | 2.86% |
| 2025-12-15 | 46.97 | 47.42 | 46.62 | 46.94 | +0.69% | 2.84 | 2.26% |
| 2025-12-12 | 46.89 | 47.28 | 45.81 | 46.62 | -0.66% | 3.07 | 2.47% |
| 2025-12-11 | 46.32 | 47.91 | 45.68 | 46.93 | +1.58% | 4.12 | 3.30% |
| 2025-12-10 | 48.51 | 48.61 | 45.60 | 46.20 | -5.08% | 5.42 | 4.34% |
| 2025-12-09 | 48.58 | 49.25 | 48.08 | 48.67 | +0.08% | 3.39 | 2.61% |
| 2025-12-08 | 48.97 | 49.21 | 48.49 | 48.63 | -0.59% | 3.30 | 2.54% |
| 2025-12-05 | 48.62 | 49.30 | 48.18 | 48.92 | +0.02% | 2.52 | 1.94% |
| 2025-12-04 | 49.99 | 49.99 | 48.65 | 48.91 | -2.34% | 3.32 | 2.54% |
| 2025-12-03 | 50.61 | 51.32 | 49.90 | 50.08 | -2.44% | 4.49 | 3.33% |
| 2025-12-02 | 50.50 | 52.48 | 49.90 | 51.33 | +1.46% | 7.30 | 5.35% |
| 2025-12-01 | 49.12 | 51.33 | 48.50 | 50.59 | +5.02% | 6.42 | 4.85% |
| 2025-11-28 | 48.38 | 48.50 | 47.10 | 48.17 | -0.41% | 3.59 | 2.81% |
| 2025-11-27 | 50.00 | 50.06 | 48.33 | 48.37 | -1.61% | 3.94 | 3.01% |
| 2025-11-26 | 49.59 | 50.18 | 49.10 | 49.16 | -1.94% | 3.43 | 2.59% |
| 2025-11-25 | 50.00 | 50.80 | 49.59 | 50.13 | +0.02% | 3.56 | 2.66% |
| 2025-11-24 | 49.98 | 50.93 | 48.58 | 50.12 | +0.48% | 4.00 | 3.01% |
| 2025-11-21 | 49.98 | 51.36 | 47.65 | 49.88 | -4.08% | 7.23 | 5.49% |