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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 51.30 | 51.30 | 48.51 | 49.33 | -2.99% | 6.87 | 5.22% |
| 2025-09-16 | 50.69 | 52.02 | 50.00 | 50.85 | +1.64% | 6.10 | 4.50% |
| 2025-09-15 | 50.70 | 51.87 | 49.90 | 50.03 | -2.91% | 6.24 | 4.62% |
| 2025-09-12 | 51.27 | 52.98 | 50.77 | 51.53 | +0.51% | 7.23 | 5.23% |
| 2025-09-11 | 51.46 | 51.80 | 49.77 | 51.27 | -1.35% | 8.49 | 6.27% |
| 2025-09-10 | 48.25 | 52.58 | 48.25 | 51.97 | +6.58% | 10.72 | 7.92% |
| 2025-09-09 | 47.55 | 50.44 | 47.07 | 48.76 | +0.21% | 7.66 | 5.84% |
| 2025-09-08 | 51.50 | 53.64 | 48.58 | 48.66 | -8.24% | 11.76 | 8.68% |
| 2025-09-05 | 55.00 | 55.00 | 50.56 | 53.03 | -5.27% | 14.23 | 10.17% |
| 2025-09-04 | 51.00 | 56.65 | 50.08 | 55.98 | +8.70% | 14.73 | 10.34% |
| 2025-09-03 | 49.35 | 52.58 | 48.08 | 51.50 | +6.12% | 10.34 | 7.67% |
| 2025-09-02 | 47.35 | 49.90 | 46.80 | 48.53 | +1.55% | 8.18 | 6.42% |
| 2025-09-01 | 44.92 | 48.80 | 44.92 | 47.79 | +6.44% | 8.18 | 6.54% |
| 2025-08-29 | 42.91 | 46.40 | 42.51 | 44.90 | +4.47% | 7.48 | 6.28% |
| 2025-08-28 | 43.20 | 44.84 | 41.92 | 42.98 | +0.42% | 6.20 | 5.34% |
| 2025-08-27 | 44.00 | 44.00 | 42.69 | 42.80 | -2.01% | 3.89 | 3.37% |
| 2025-08-26 | 42.20 | 44.72 | 42.01 | 43.68 | +3.38% | 6.17 | 5.32% |
| 2025-08-25 | 42.10 | 43.00 | 41.40 | 42.25 | +0.36% | 5.22 | 4.65% |
| 2025-08-22 | 41.00 | 42.43 | 40.81 | 42.10 | +2.33% | 5.23 | 4.70% |
| 2025-08-21 | 39.72 | 41.82 | 39.43 | 41.14 | +3.47% | 5.43 | 4.97% |