岳阳兴长（000819）历史行情

以下为岳阳兴长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
2026-10-02	12.260	12.200	12.350	12.150	0.010	0.082%	231.08万	0.28亿	0.631%
2026-10-01	12.260	12.200	12.350	12.150	0.010	0.082%	231.08万	0.28亿	0.631%
2026-09-30	12.260	12.200	12.350	12.150	0.010	0.082%	2.31万	0.00亿	0.000%
2026-09-29	11.840	12.190	12.350	11.800	0.360	3.043%	4.19万	0.00亿	0.000%
2026-09-28	12.050	11.830	12.140	11.740	-0.220	-1.826%	3.58万	0.00亿	0.000%
2026-09-27	12.250	12.050	12.340	12.050	-0.230	-1.873%	237.51万	0.29亿	0.649%
2026-09-24	12.250	12.050	12.340	12.050	-0.230	-1.873%	2.38万	0.00亿	0.000%
2026-09-23	12.340	12.280	12.400	12.220	-0.070	-0.567%	2.62万	0.00亿	0.000%
2026-09-22	12.350	12.350	12.470	12.210	-0.010	-0.081%	4.21万	0.00亿	0.000%
2026-09-21	11.930	12.360	12.380	11.850	0.430	3.604%	4.31万	0.00亿	0.000%
2026-09-18	11.860	11.930	12.020	11.720	0.130	1.102%	2.52万	0.00亿	0.000%
2026-09-17	12.000	11.800	12.000	11.670	-0.210	-1.749%	2.81万	0.00亿	0.000%
2026-09-16	11.900	12.010	12.070	11.770	0.110	0.924%	2.98万	0.00亿	0.000%
2026-09-15	12.070	11.900	12.120	11.890	-0.180	-1.490%	2.09万	0.00亿	0.000%
2026-09-14	11.970	12.080	12.100	11.810	0.150	1.257%	2.75万	0.00亿	0.000%
2026-09-11	12.300	11.930	12.320	11.880	-0.420	-3.401%	4.39万	0.00亿	0.000%
2026-09-10	12.650	12.350	12.700	12.300	-0.160	-1.279%	3.30万	0.00亿	0.000%
2026-09-09	12.430	12.510	12.560	12.380	0.030	0.240%	3.60万	0.00亿	0.000%
2026-09-08	12.290	12.480	12.510	12.220	0.180	1.463%	3.82万	0.00亿	0.000%
2026-09-07	12.230	12.300	12.350	12.120	0.040	0.326%	2.78万	0.00亿	0.000%
2026-09-04	12.330	12.260	12.500	12.210	-0.070	-0.568%	3.16万	0.00亿	0.000%
2026-09-03	12.370	12.330	12.530	12.300	-0.040	-0.323%	3.14万	0.00亿	0.000%
2026-09-02	12.690	12.370	12.690	12.260	-0.140	-1.119%	4.51万	0.00亿	0.000%
2026-09-01	12.430	12.510	12.680	12.350	0.040	0.321%	4.28万	0.00亿	0.000%
2026-08-31	12.280	12.470	12.520	12.160	0.140	1.135%	4.24万	0.00亿	0.000%
2026-08-28	12.110	12.330	12.410	12.110	0.180	1.481%	4.52万	0.00亿	0.000%
2026-08-27	12.140	12.150	12.190	11.960	0.030	0.248%	3.27万	0.00亿	0.000%
2026-08-26	12.000	12.120	12.190	11.900	0.050	0.414%	3.35万	0.00亿	0.000%
2026-08-25	11.920	12.070	12.100	11.750	0.150	1.258%	3.86万	0.00亿	0.000%
2026-08-24	11.820	11.920	12.270	11.820	0.010	0.084%	4.90万	0.00亿	0.000%
2026-08-21	11.780	11.910	11.970	11.640	-0.010	-0.084%	3.54万	0.00亿	0.000%
2026-08-20	12.010	11.920	12.180	11.860	0.010	0.084%	3.60万	0.00亿	0.000%
2026-08-19	12.210	11.910	12.240	11.890	-0.310	-2.537%	4.70万	0.00亿	0.000%
2026-08-18	12.320	12.220	12.440	12.100	-0.070	-0.570%	5.73万	0.00亿	0.000%
2026-08-17	11.810	12.290	12.290	11.710	0.420	3.538%	6.09万	0.00亿	0.000%
2026-08-14	11.740	11.870	11.920	11.560	0.130	1.107%	3.93万	0.00亿	0.000%
2026-08-13	11.800	11.740	11.920	11.720	-0.080	-0.677%	3.86万	0.00亿	0.000%
2026-08-12	11.890	11.820	11.930	11.750	-0.110	-0.922%	4.41万	0.00亿	0.000%
2026-08-11	12.090	11.930	12.110	11.880	-0.120	-0.996%	3.94万	0.00亿	0.000%
2026-08-10	11.940	12.050	12.150	11.850	0.120	1.006%	4.21万	0.00亿	0.000%
2026-08-07	12.010	11.930	12.010	11.770	-0.090	-0.749%	2.94万	0.00亿	0.000%
2026-08-06	12.040	12.020	12.150	11.840	-0.020	-0.166%	4.03万	0.00亿	0.000%
2026-08-05	12.100	12.040	12.120	11.870	-0.020	-0.166%	4.19万	0.00亿	0.000%
2026-08-04	12.340	12.060	12.340	12.020	-0.170	-1.390%	4.73万	0.00亿	0.000%
2026-08-03	12.010	12.230	12.290	11.950	0.220	1.832%	3.19万	0.00亿	0.000%
2026-07-31	11.790	12.010	12.140	11.790	-0.010	-0.083%	4.17万	0.00亿	0.000%
2026-07-30	11.890	12.020	12.500	11.810	0.130	1.093%	7.05万	0.00亿	0.000%
2026-07-29	11.600	11.890	12.010	11.430	0.430	3.752%	6.25万	0.00亿	0.000%
2026-07-28	11.360	11.460	11.580	11.230	0.090	0.792%	3.63万	0.00亿	0.000%
2026-07-27	11.000	11.370	11.480	10.960	0.250	2.248%	4.36万	0.00亿	0.000%
2026-07-24	11.710	11.120	11.840	11.120	-0.650	-5.523%	5.73万	0.00亿	0.000%
2026-07-23	11.370	11.770	11.840	11.300	0.310	2.705%	6.39万	0.00亿	0.000%
2026-07-22	11.050	11.460	11.500	10.930	0.410	3.710%	6.50万	0.00亿	0.000%
2026-07-21	11.270	11.050	11.270	10.760	-0.150	-1.339%	5.69万	0.00亿	0.000%
2026-07-20	11.250	11.200	11.490	11.040	0.060	0.539%	6.42万	0.00亿	0.000%
2026-07-17	11.260	11.140	11.660	10.980	-0.220	-1.937%	5.48万	0.00亿	0.000%
2026-07-16	11.350	11.360	11.540	11.000	-0.100	-0.873%	4.65万	0.00亿	0.000%
2026-07-15	11.200	11.460	11.790	11.110	0.290	2.596%	5.99万	0.00亿	0.000%
2026-07-14	11.000	11.170	11.230	10.890	0.180	1.638%	4.01万	0.00亿	0.000%
2026-07-13	11.300	10.990	11.600	10.880	-0.290	-2.571%	7.92万	0.00亿	0.000%
2026-07-10	11.050	11.280	11.750	10.860	0.460	4.251%	7.90万	0.00亿	0.000%
2026-07-09	11.220	10.820	11.220	10.490	-0.350	-3.133%	9.17万	0.00亿	0.000%
2026-07-08	11.280	11.170	11.430	11.000	-0.110	-0.975%	4.37万	0.00亿	0.000%
2026-07-07	11.780	11.280	11.850	11.260	-0.490	-4.163%	3.48万	0.00亿	0.000%
2026-07-06	11.930	11.770	12.100	11.730	-0.150	-1.258%	3.77万	0.00亿	0.000%
2026-07-03	11.680	11.920	12.060	11.660	0.260	2.230%	3.56万	0.00亿	0.000%
2026-07-02	11.880	11.660	12.150	11.650	-0.050	-0.427%	4.66万	0.00亿	0.000%
2026-07-01	11.500	11.710	11.950	11.300	0.380	3.354%	4.60万	0.00亿	0.000%
2026-06-30	11.450	11.330	11.480	11.160	-0.070	-0.614%	4.59万	0.00亿	0.000%
2026-06-29	11.720	11.400	11.740	11.120	-0.400	-3.390%	5.35万	0.00亿	0.000%
2026-06-26	12.400	11.800	12.400	11.720	-0.400	-3.279%	6.05万	0.00亿	0.000%
2026-06-25	12.520	12.200	12.690	12.020	-0.470	-3.710%	6.40万	0.00亿	0.000%
2026-06-24	13.060	12.670	13.280	12.500	-0.360	-2.763%	6.82万	0.00亿	0.000%
2026-06-23	12.990	13.030	13.340	12.880	-0.020	-0.153%	4.18万	0.00亿	0.000%
2026-06-22	13.280	13.050	13.280	12.650	-0.210	-1.584%	6.54万	0.00亿	0.000%
2026-06-18	13.300	13.260	13.600	12.920	0.100	0.760%	6.78万	0.00亿	0.000%
2026-06-17	13.550	13.160	13.550	13.030	-0.420	-3.093%	5.03万	0.00亿	0.000%
2026-06-16	13.550	13.580	13.950	13.410	0.210	1.571%	5.71万	0.00亿	0.000%
2026-06-15	13.720	13.370	13.800	13.280	-0.230	-1.691%	5.63万	0.00亿	0.000%
2026-06-12	13.350	13.600	13.850	13.140	0.310	2.333%	4.65万	0.00亿	0.000%
2026-06-11	13.590	13.290	13.680	13.050	-0.290	-2.135%	5.29万	0.00亿	0.000%
2026-06-10	14.120	13.580	14.120	13.410	-0.660	-4.635%	5.81万	0.00亿	0.000%
2026-06-09	13.800	14.240	14.290	13.320	0.640	4.706%	7.35万	0.00亿	0.000%
2026-06-08	14.150	13.600	14.430	13.480	-0.830	-5.752%	8.06万	0.00亿	0.000%
2026-06-05	14.310	14.430	14.740	14.150	0.160	1.121%	5.16万	0.00亿	0.000%
2026-06-04	14.700	14.270	14.770	14.200	-0.420	-2.859%	4.27万	0.00亿	0.000%
2026-06-03	14.830	14.690	14.840	14.510	-0.150	-1.011%	4.44万	0.00亿	0.000%
2026-06-02	15.100	14.840	15.210	14.670	-0.140	-0.935%	4.24万	0.00亿	0.000%
2026-06-01	14.850	14.980	15.310	14.690	0.150	1.011%	4.61万	0.00亿	0.000%
2026-05-29	15.380	14.830	15.530	14.660	-0.540	-3.513%	7.77万	0.00亿	0.000%
2026-05-28	15.780	15.370	15.980	15.100	-0.470	-2.967%	8.04万	0.00亿	0.000%
2026-05-27	16.250	15.840	16.430	15.620	-0.460	-2.822%	14.44万	0.00亿	0.000%
2026-05-26	15.630	16.300	17.010	15.470	0.680	4.353%	25.01万	0.00亿	0.000%
2026-05-25	15.500	15.620	15.720	15.070	0.110	0.709%	10.85万	0.00亿	0.000%
2026-05-22	15.530	15.510	15.770	15.150	0.160	1.042%	12.40万	0.00亿	0.000%
2026-05-21	16.050	15.350	16.050	15.320	-0.710	-4.421%	11.43万	0.00亿	0.000%
2026-05-20	16.150	16.060	16.150	15.580	-0.010	-0.062%	9.67万	0.00亿	0.000%
2026-05-19	16.480	16.070	16.760	15.900	-0.220	-1.351%	10.36万	0.00亿	0.000%
2026-05-18	16.090	16.290	16.780	15.810	0.130	0.804%	10.34万	0.00亿	0.000%
2026-05-15	17.240	16.160	17.240	16.090	-0.920	-5.386%	12.55万	0.00亿	0.000%
2026-05-14	16.040	17.080	17.320	15.930	1.040	6.484%	20.13万	0.00亿	0.000%
2026-05-13	15.890	16.040	16.590	15.800	0.140	0.881%	10.26万	0.00亿	0.000%
2026-05-12	16.550	15.900	16.560	15.770	-0.650	-3.927%	9.19万	0.00亿	0.000%
2026-05-11	16.700	16.550	16.950	16.390	-0.150	-0.898%	8.67万	0.00亿	0.000%
2026-05-08	16.740	16.700	17.000	16.550	-0.020	-0.120%	7.32万	0.00亿	0.000%
2026-05-07	16.250	16.720	17.170	16.100	0.470	2.892%	12.42万	0.00亿	0.000%
2026-05-06	16.270	16.250	16.300	16.030	-0.090	-0.551%	6.19万	0.00亿	0.000%
2026-04-30	16.410	16.340	16.680	16.250	-0.090	-0.548%	4.67万	0.00亿	0.000%
2026-04-29	16.300	16.430	16.590	15.900	-0.170	-1.024%	6.26万	0.00亿	0.000%
2026-04-28	16.830	16.600	16.990	16.500	-0.230	-1.367%	7.01万	0.00亿	0.000%
2026-04-27	16.510	16.830	16.840	16.320	0.230	1.386%	8.71万	0.00亿	0.000%
2026-04-24	16.620	16.600	16.720	16.270	-0.070	-0.420%	9.39万	0.00亿	0.000%
2026-04-23	17.210	16.670	17.210	16.660	-0.450	-2.629%	12.93万	0.00亿	0.000%
2026-04-22	17.070	17.120	17.250	16.740	0.040	0.234%	18.57万	0.00亿	0.000%
2026-04-21	15.520	17.080	17.080	15.400	1.550	9.981%	25.46万	0.00亿	0.000%
2026-04-20	15.660	15.530	15.800	15.450	-0.200	-1.271%	8.53万	0.00亿	0.000%
2026-04-17	14.830	15.730	16.070	14.720	0.940	6.356%	16.20万	0.00亿	0.000%
2026-04-16	14.620	14.790	14.880	14.520	0.170	1.163%	3.53万	0.00亿	0.000%
2026-04-15	14.710	14.620	15.110	14.600	-0.020	-0.137%	5.06万	0.00亿	0.000%
2026-04-14	14.730	14.640	14.780	14.390	-0.060	-0.408%	3.50万	0.00亿	0.000%
2026-04-13	14.880	14.700	14.890	14.620	-0.130	-0.877%	3.98万	0.00亿	0.000%
2026-04-10	14.820	14.830	14.950	14.800	0.040	0.270%	2.74万	0.00亿	0.000%
2026-04-09	14.710	14.790	14.940	14.670	-0.060	-0.404%	3.43万	0.00亿	0.000%
2026-04-08	14.940	14.850	14.940	14.600	-0.090	-0.602%	6.66万	0.00亿	0.000%
2026-04-07	14.200	14.940	14.950	14.130	0.000	0.000%	6.31万	0.00亿	0.000%
2026-04-03	14.540	14.160	14.650	14.120	0.000	0.000%	3.01万	0.00亿	0.000%
2026-04-02	14.530	14.570	14.740	14.450	0.000	0.000%	2.78万	0.00亿	0.000%
2026-04-01	14.450	14.550	14.690	14.380	0.000	0.000%	3.11万	0.00亿	0.000%