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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 53.00 | 53.45 | 51.50 | 52.00 | -3.22% | 8.72 | 6.23% |
| 2025-11-19 | 50.75 | 54.38 | 50.20 | 53.73 | +4.78% | 10.73 | 7.64% |
| 2025-11-18 | 52.88 | 52.89 | 50.03 | 51.28 | -3.06% | 7.18 | 5.26% |
| 2025-11-17 | 52.66 | 54.00 | 52.04 | 52.90 | +4.92% | 9.32 | 6.59% |
| 2025-11-14 | 50.98 | 52.32 | 50.12 | 50.42 | -1.08% | 7.31 | 5.37% |
| 2025-11-13 | 48.60 | 51.79 | 48.60 | 50.97 | +5.53% | 8.79 | 6.53% |
| 2025-11-12 | 47.62 | 48.88 | 46.65 | 48.30 | +1.43% | 4.92 | 3.85% |
| 2025-11-11 | 48.78 | 48.78 | 47.60 | 47.62 | -3.80% | 4.83 | 3.77% |
| 2025-11-10 | 47.10 | 50.16 | 46.40 | 49.50 | +1.79% | 8.00 | 6.22% |
| 2025-11-07 | 47.30 | 49.48 | 47.30 | 48.63 | +2.01% | 7.74 | 5.98% |
| 2025-11-06 | 50.01 | 51.00 | 47.41 | 47.67 | -9.48% | 12.18 | 9.44% |
| 2025-11-05 | 57.91 | 60.33 | 52.50 | 52.66 | -9.07% | 17.19 | 11.58% |
| 2025-11-04 | 53.30 | 59.00 | 53.00 | 57.91 | +7.38% | 15.67 | 10.42% |
| 2025-11-03 | 52.48 | 54.76 | 52.48 | 53.93 | +2.78% | 10.16 | 7.08% |
| 2025-10-31 | 51.93 | 53.57 | 50.75 | 52.47 | +1.18% | 7.58 | 5.43% |
| 2025-10-30 | 52.40 | 53.91 | 51.61 | 51.86 | -1.43% | 8.69 | 6.18% |
| 2025-10-29 | 51.25 | 53.00 | 51.25 | 52.61 | +2.59% | 6.10 | 4.38% |
| 2025-10-28 | 49.94 | 53.00 | 49.90 | 51.28 | +0.87% | 7.40 | 5.38% |
| 2025-10-27 | 51.00 | 52.89 | 49.11 | 50.84 | +0.41% | 8.36 | 6.13% |
| 2025-10-24 | 52.08 | 52.74 | 50.30 | 50.63 | -4.72% | 9.24 | 6.77% |