长春高新（000661）历史行情

以下为长春高新近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-20	69.150	70.150	70.490	68.790	1.060	1.534%	349.38万	2.44亿	0.885%
2026-10-19	68.120	69.090	69.580	68.040	0.690	1.009%	3.07万	0.00亿	0.000%
2026-10-16	69.550	68.400	71.450	67.950	-0.650	-0.941%	5.28万	0.00亿	0.000%
2026-10-15	69.530	69.050	71.020	68.500	-1.290	-1.834%	4.86万	0.00亿	0.000%
2026-10-14	70.100	70.340	70.530	69.060	0.200	0.285%	3.08万	0.00亿	0.000%
2026-10-13	70.600	70.140	70.850	68.900	-0.860	-1.211%	4.38万	0.00亿	0.000%
2026-10-12	71.700	71.000	73.700	70.840	-0.900	-1.252%	4.83万	0.00亿	0.000%
2026-10-09	69.120	71.900	72.220	68.280	2.670	3.857%	6.29万	0.00亿	0.000%
2026-10-08	72.690	69.230	73.390	69.060	-2.600	-3.620%	6.88万	0.00亿	0.000%
2026-10-07	70.560	71.830	72.560	70.210	1.280	1.814%	518.79万	3.73亿	1.314%
2026-10-06	70.560	71.830	72.560	70.210	1.280	1.814%	518.79万	3.73亿	1.314%
2026-10-05	70.560	71.830	72.560	70.210	1.280	1.814%	518.79万	3.73亿	1.314%
2026-10-02	70.560	71.830	72.560	70.210	1.280	1.814%	518.79万	3.73亿	1.314%
2026-10-01	70.560	71.830	72.560	70.210	1.280	1.814%	518.79万	3.73亿	1.314%
2026-09-30	70.560	71.830	72.560	70.210	1.280	1.814%	5.19万	0.00亿	0.000%
2026-09-29	70.200	70.550	72.110	70.080	0.050	0.071%	3.60万	0.00亿	0.000%
2026-09-28	70.600	70.500	71.500	70.080	-0.350	-0.494%	3.12万	0.00亿	0.000%
2026-09-27	72.800	70.850	73.200	70.700	-2.400	-3.276%	459.17万	3.28亿	1.163%
2026-09-24	72.800	70.850	73.200	70.700	-2.400	-3.276%	4.59万	0.00亿	0.000%
2026-09-23	73.500	73.250	74.100	73.030	-0.350	-0.476%	3.87万	0.00亿	0.000%
2026-09-22	73.820	73.600	74.610	73.360	-0.530	-0.715%	4.87万	0.00亿	0.000%
2026-09-21	72.000	74.130	74.280	71.880	2.630	3.678%	6.81万	0.00亿	0.000%
2026-09-18	72.510	71.500	73.350	71.400	-0.830	-1.148%	6.11万	0.00亿	0.000%
2026-09-17	70.700	72.330	73.640	70.700	0.970	1.359%	4.27万	0.00亿	0.000%
2026-09-16	71.310	71.360	71.590	70.360	-0.340	-0.474%	3.55万	0.00亿	0.000%
2026-09-15	72.000	71.700	72.450	71.390	-0.560	-0.775%	2.36万	0.00亿	0.000%
2026-09-14	71.460	72.260	72.350	71.010	0.800	1.120%	2.78万	0.00亿	0.000%
2026-09-11	73.000	71.460	73.190	70.700	-1.740	-2.377%	4.32万	0.00亿	0.000%
2026-09-10	74.660	73.200	74.660	73.080	-1.560	-2.087%	3.52万	0.00亿	0.000%
2026-09-09	75.220	74.760	75.800	74.580	-1.170	-1.541%	3.61万	0.00亿	0.000%
2026-09-08	73.000	75.930	76.440	72.800	2.850	3.900%	7.73万	0.00亿	0.000%
2026-09-07	73.600	73.080	74.100	72.850	-0.660	-0.895%	3.83万	0.00亿	0.000%
2026-09-04	74.510	73.740	75.170	73.490	-0.340	-0.459%	3.99万	0.00亿	0.000%
2026-09-03	74.220	74.080	75.370	73.630	-0.120	-0.162%	3.45万	0.00亿	0.000%
2026-09-02	75.370	74.200	76.450	73.940	-0.880	-1.172%	4.44万	0.00亿	0.000%
2026-09-01	73.000	75.080	76.490	72.640	1.880	2.568%	8.57万	0.00亿	0.000%
2026-08-31	75.000	73.200	75.470	72.400	-2.720	-3.583%	11.15万	0.00亿	0.000%
2026-08-28	76.690	75.920	76.850	75.830	-1.120	-1.454%	4.47万	0.00亿	0.000%
2026-08-27	78.000	77.040	78.510	76.310	-1.470	-1.872%	6.37万	0.00亿	0.000%
2026-08-26	79.800	78.510	80.600	78.200	-1.290	-1.617%	5.60万	0.00亿	0.000%
2026-08-25	76.000	79.800	80.490	75.700	3.690	4.848%	9.70万	0.00亿	0.000%
2026-08-24	79.000	76.110	79.460	76.030	-3.390	-4.264%	8.00万	0.00亿	0.000%
2026-08-21	82.350	79.500	84.000	79.490	-4.800	-5.694%	12.59万	0.00亿	0.000%
2026-08-20	83.400	84.300	85.160	82.410	3.340	4.125%	13.59万	0.00亿	0.000%
2026-08-19	82.430	80.960	83.430	80.690	-1.840	-2.222%	5.80万	0.00亿	0.000%
2026-08-18	83.980	82.800	85.080	82.520	-1.730	-2.047%	7.31万	0.00亿	0.000%
2026-08-17	84.350	84.530	85.860	83.280	-0.060	-0.071%	6.38万	0.00亿	0.000%
2026-08-14	85.000	84.590	86.460	83.680	-0.860	-1.006%	7.09万	0.00亿	0.000%
2026-08-13	86.000	85.450	87.700	85.020	-0.730	-0.847%	10.07万	0.00亿	0.000%
2026-08-12	86.780	86.180	88.580	86.000	-0.620	-0.714%	11.13万	0.00亿	0.000%
2026-08-11	82.290	86.800	91.000	82.110	3.800	4.578%	26.45万	0.00亿	0.000%
2026-08-10	80.900	83.000	83.730	80.500	2.490	3.093%	13.40万	0.00亿	0.000%
2026-08-07	74.840	80.510	80.660	74.360	5.360	7.132%	17.37万	0.00亿	0.000%
2026-08-06	77.490	75.150	78.000	74.790	-1.800	-2.339%	8.85万	0.00亿	0.000%
2026-08-05	77.200	76.950	77.970	76.420	-0.220	-0.285%	8.17万	0.00亿	0.000%
2026-08-04	78.410	77.170	79.270	76.940	-1.470	-1.869%	11.39万	0.00亿	0.000%
2026-08-03	81.300	78.640	81.410	78.400	-2.360	-2.914%	8.58万	0.00亿	0.000%
2026-07-31	79.300	81.000	82.490	79.090	0.510	0.634%	8.82万	0.00亿	0.000%
2026-07-30	81.170	80.490	82.190	79.810	-0.660	-0.813%	9.42万	0.00亿	0.000%
2026-07-29	79.560	81.150	82.250	79.200	1.570	1.973%	10.53万	0.00亿	0.000%
2026-07-28	79.450	79.580	80.200	77.500	-0.220	-0.276%	10.16万	0.00亿	0.000%
2026-07-27	76.290	79.800	80.400	76.010	4.390	5.822%	11.02万	0.00亿	0.000%
2026-07-24	77.900	75.410	78.990	75.280	-2.950	-3.765%	10.25万	0.00亿	0.000%
2026-07-23	77.430	78.360	82.970	77.000	0.920	1.188%	18.69万	0.00亿	0.000%
2026-07-22	75.180	77.440	77.890	74.280	2.260	3.006%	13.76万	0.00亿	0.000%
2026-07-21	72.770	75.180	75.970	72.050	1.660	2.258%	12.03万	0.00亿	0.000%
2026-07-20	71.460	73.520	74.330	70.780	1.040	1.435%	10.60万	0.00亿	0.000%
2026-07-17	75.100	72.480	76.450	72.180	-3.460	-4.556%	14.08万	0.00亿	0.000%
2026-07-16	71.430	75.940	76.880	71.030	3.890	5.399%	18.13万	0.00亿	0.000%
2026-07-15	69.500	72.050	75.000	68.850	0.450	0.628%	17.54万	0.00亿	0.000%
2026-07-14	69.200	71.600	73.400	68.560	2.170	3.125%	13.66万	0.00亿	0.000%
2026-07-13	69.010	69.430	70.140	68.400	-0.070	-0.101%	9.05万	0.00亿	0.000%
2026-07-10	65.540	69.500	71.170	64.500	3.610	5.479%	14.76万	0.00亿	0.000%
2026-07-09	65.100	65.890	67.200	64.350	0.430	0.657%	6.28万	0.00亿	0.000%
2026-07-08	66.100	65.460	67.560	65.310	-0.600	-0.908%	6.53万	0.00亿	0.000%
2026-07-07	68.650	66.060	68.660	66.000	-3.400	-4.895%	9.30万	0.00亿	0.000%
2026-07-06	68.800	69.460	71.500	67.710	0.500	0.725%	11.37万	0.00亿	0.000%
2026-07-03	69.930	68.960	70.380	68.120	-0.150	-0.217%	8.13万	0.00亿	0.000%
2026-07-02	69.430	69.110	71.610	68.930	-1.160	-1.651%	11.69万	0.00亿	0.000%
2026-07-01	66.300	70.270	70.730	65.290	3.670	5.511%	14.75万	0.00亿	0.000%
2026-06-30	67.500	66.600	67.940	65.430	-1.150	-1.697%	9.04万	0.00亿	0.000%
2026-06-29	62.760	67.750	68.490	61.090	4.950	7.882%	15.48万	0.00亿	0.000%
2026-06-26	65.200	62.800	66.040	62.780	-2.810	-4.283%	6.66万	0.00亿	0.000%
2026-06-25	65.070	65.610	66.360	62.950	0.150	0.229%	9.32万	0.00亿	0.000%
2026-06-24	66.000	65.460	67.390	64.800	-0.220	-0.335%	9.40万	0.00亿	0.000%
2026-06-23	65.200	65.680	69.540	65.200	0.510	0.783%	11.01万	0.00亿	0.000%
2026-06-22	63.760	65.170	65.200	61.870	1.070	1.669%	10.39万	0.00亿	0.000%
2026-06-18	63.580	64.100	65.600	63.010	0.310	0.486%	6.81万	0.00亿	0.000%
2026-06-17	64.690	63.790	65.150	63.510	-1.070	-1.650%	5.82万	0.00亿	0.000%
2026-06-16	65.380	64.860	65.900	64.390	-0.660	-1.007%	5.36万	0.00亿	0.000%
2026-06-15	65.310	65.520	66.390	64.440	-0.980	-1.474%	9.11万	0.00亿	0.000%
2026-06-12	64.660	66.500	66.500	63.920	2.180	3.389%	15.39万	0.00亿	0.000%
2026-06-11	65.500	64.320	66.330	64.070	-1.840	-2.781%	7.32万	0.00亿	0.000%
2026-06-10	65.820	66.160	66.550	64.900	-0.050	-0.076%	6.77万	0.00亿	0.000%
2026-06-09	66.350	66.210	66.860	65.040	0.080	0.121%	4.87万	0.00亿	0.000%
2026-06-08	67.770	66.130	68.200	65.580	-2.300	-3.361%	6.72万	0.00亿	0.000%
2026-06-05	69.370	68.430	69.770	68.120	0.330	0.485%	5.37万	0.00亿	0.000%
2026-06-04	69.300	68.100	69.880	67.700	-1.550	-2.225%	6.51万	0.00亿	0.000%
2026-06-03	71.420	69.650	71.620	69.120	-2.010	-2.805%	8.77万	0.00亿	0.000%
2026-06-02	73.210	71.660	73.490	71.300	-1.490	-2.037%	6.21万	0.00亿	0.000%
2026-06-01	73.000	73.150	73.820	72.180	-0.420	-0.571%	5.46万	0.00亿	0.000%
2026-05-29	72.600	73.570	75.720	72.160	0.570	0.781%	8.77万	0.00亿	0.000%
2026-05-28	75.040	73.000	75.460	72.700	-2.810	-3.707%	6.54万	0.00亿	0.000%
2026-05-27	77.400	75.810	77.400	74.500	-1.950	-2.508%	8.32万	0.00亿	0.000%
2026-05-26	79.600	77.760	79.600	77.300	-2.000	-2.508%	4.66万	0.00亿	0.000%
2026-05-25	78.980	79.760	81.000	77.750	0.918	1.164%	4.94万	0.00亿	0.000%
2026-05-22	80.732	78.842	80.832	78.622	-1.600	-1.989%	4.72万	0.00亿	0.000%
2026-05-21	80.912	80.442	81.622	80.222	-0.470	-0.581%	4.00万	0.00亿	0.000%
2026-05-20	83.202	80.912	83.202	80.652	-2.310	-2.776%	5.26万	0.00亿	0.000%
2026-05-19	82.542	83.222	83.502	82.542	0.760	0.922%	2.95万	0.00亿	0.000%
2026-05-18	83.842	82.462	83.882	82.342	-1.530	-1.822%	4.73万	0.00亿	0.000%
2026-05-15	84.872	83.992	85.642	83.842	-1.140	-1.339%	4.93万	0.00亿	0.000%
2026-05-14	86.942	85.132	86.992	85.062	-1.860	-2.138%	5.85万	0.00亿	0.000%
2026-05-13	88.712	86.992	88.942	86.922	-1.700	-1.917%	6.43万	0.00亿	0.000%
2026-05-12	88.862	88.692	89.642	87.852	-1.150	-1.280%	7.74万	0.00亿	0.000%
2026-05-11	87.232	89.842	89.842	86.692	3.410	3.945%	11.91万	0.00亿	0.000%
2026-05-08	87.342	86.432	87.552	86.292	-0.840	-0.963%	4.67万	0.00亿	0.000%
2026-05-07	85.722	87.272	87.742	85.192	2.040	2.393%	7.24万	0.00亿	0.000%
2026-05-06	84.762	85.232	85.442	84.762	0.460	0.543%	3.18万	0.00亿	0.000%
2026-04-30	85.162	84.772	85.242	84.742	-0.530	-0.621%	3.39万	0.00亿	0.000%
2026-04-29	85.312	85.302	85.692	84.842	-0.140	-0.164%	3.22万	0.00亿	0.000%
2026-04-28	84.852	85.442	85.722	84.772	0.490	0.577%	3.32万	0.00亿	0.000%
2026-04-27	85.252	84.952	85.442	84.592	-0.280	-0.329%	3.06万	0.00亿	0.000%
2026-04-24	85.142	85.232	85.812	84.712	-0.230	-0.269%	3.38万	0.00亿	0.000%
2026-04-23	86.992	85.462	86.992	85.232	-1.440	-1.657%	5.01万	0.00亿	0.000%
2026-04-22	86.282	86.902	87.442	85.562	0.000	0.000%	6.76万	0.00亿	0.000%
2026-04-21	86.722	88.142	88.342	86.212	1.310	1.509%	5.90万	0.00亿	0.000%
2026-04-20	86.242	86.832	86.842	85.352	0.000	0.000%	3.95万	0.00亿	0.000%
2026-04-17	87.112	86.462	87.842	86.272	0.000	0.000%	4.05万	0.00亿	0.000%
2026-04-16	86.610	87.140	87.520	85.880	0.530	0.610%	4.43万	3.85亿	1.110%
2026-04-15	87.482	86.612	87.732	86.502	0.000	0.000%	4.90万	0.00亿	0.000%
2026-04-14	85.442	86.232	86.962	84.872	1.040	1.221%	4.20万	0.00亿	0.000%
2026-04-13	85.412	85.192	85.502	84.882	0.000	0.000%	2.91万	0.00亿	0.000%
2026-04-10	85.112	85.842	87.112	85.112	0.000	0.000%	4.50万	0.00亿	0.000%
2026-04-09	86.042	84.982	86.312	84.962	0.000	0.000%	4.13万	0.00亿	0.000%
2026-04-08	85.772	86.642	86.692	85.542	0.000	0.000%	4.85万	0.00亿	0.000%
2026-04-07	84.532	84.712	85.312	83.922	0.000	0.000%	2.40万	0.00亿	0.000%
2026-04-03	86.322	84.522	86.322	84.502	0.000	0.000%	3.71万	0.00亿	0.000%
2026-04-02	87.892	86.692	88.022	86.572	0.000	0.000%	4.76万	0.00亿	0.000%
2026-04-01	86.942	88.022	88.092	85.872	0.000	0.000%	5.94万	0.00亿	0.000%