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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 49.90 | 53.99 | 49.73 | 53.14 | +6.30% | 11.38 | 8.19% |
| 2025-10-22 | 50.45 | 51.60 | 49.50 | 49.99 | -1.79% | 6.35 | 4.73% |
| 2025-10-21 | 51.74 | 53.00 | 50.78 | 50.90 | -1.89% | 10.63 | 7.74% |
| 2025-10-20 | 48.03 | 52.45 | 47.62 | 51.88 | +8.81% | 12.83 | 9.44% |
| 2025-10-17 | 47.65 | 48.68 | 47.50 | 47.68 | +0.42% | 5.77 | 4.49% |
| 2025-10-16 | 47.01 | 48.68 | 46.83 | 47.48 | +0.61% | 4.42 | 3.47% |
| 2025-10-15 | 47.13 | 47.50 | 46.10 | 47.19 | +0.83% | 3.71 | 2.96% |
| 2025-10-14 | 45.80 | 47.80 | 45.60 | 46.80 | +2.97% | 6.00 | 4.78% |
| 2025-10-13 | 42.80 | 46.16 | 42.80 | 45.45 | +2.18% | 3.85 | 3.19% |
| 2025-10-10 | 44.25 | 45.48 | 44.20 | 44.48 | +0.38% | 3.33 | 2.78% |
| 2025-10-09 | 45.00 | 45.56 | 44.20 | 44.31 | -2.96% | 4.29 | 3.60% |
| 2025-09-30 | 46.00 | 46.23 | 45.45 | 45.66 | -0.59% | 3.04 | 2.49% |
| 2025-09-29 | 45.10 | 46.58 | 44.60 | 45.93 | +1.61% | 4.31 | 3.53% |
| 2025-09-26 | 46.80 | 46.90 | 44.61 | 45.20 | -2.63% | 3.98 | 3.29% |
| 2025-09-25 | 46.00 | 46.78 | 45.64 | 46.42 | -0.04% | 3.83 | 3.10% |
| 2025-09-24 | 45.90 | 47.35 | 45.13 | 46.44 | -0.13% | 4.51 | 3.64% |
| 2025-09-23 | 49.50 | 49.54 | 45.80 | 46.50 | -7.15% | 7.23 | 5.75% |
| 2025-09-22 | 51.00 | 51.70 | 49.80 | 50.08 | -3.38% | 5.55 | 4.13% |
| 2025-09-19 | 50.80 | 53.25 | 49.23 | 51.83 | +0.31% | 10.56 | 7.76% |
| 2025-09-18 | 49.33 | 52.00 | 48.69 | 51.67 | +4.74% | 9.92 | 7.35% |