北方长龙（301357）历史行情

以下为北方长龙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
2026-10-05	91.000	88.150	91.580	87.990	-2.250	-2.489%	198.34万	1.76亿	3.190%
2026-10-02	91.000	88.150	91.580	87.990	-2.250	-2.489%	198.34万	1.76亿	3.190%
2026-10-01	91.000	88.150	91.580	87.990	-2.250	-2.489%	198.34万	1.76亿	3.190%
2026-09-30	91.000	88.150	91.580	87.990	-2.250	-2.489%	1.98万	0.00亿	0.000%
2026-09-29	88.880	90.400	91.320	88.320	1.140	1.277%	1.99万	0.00亿	0.000%
2026-09-28	93.030	89.260	93.060	89.000	-4.340	-4.637%	2.31万	0.00亿	0.000%
2026-09-27	96.090	93.600	97.340	92.610	-2.440	-2.541%	284.56万	2.67亿	4.577%
2026-09-24	96.090	93.600	97.340	92.610	-2.440	-2.541%	2.85万	0.00亿	0.000%
2026-09-23	98.890	96.040	98.900	95.500	-3.070	-3.098%	3.05万	0.00亿	0.000%
2026-09-22	100.300	99.110	100.600	98.410	-1.610	-1.598%	3.52万	0.00亿	0.000%
2026-09-21	97.520	100.720	101.000	95.800	2.740	2.796%	4.67万	0.00亿	0.000%
2026-09-18	96.000	97.980	99.980	94.700	2.870	3.018%	4.42万	0.00亿	0.000%
2026-09-17	97.820	95.110	99.040	94.710	-2.710	-2.770%	4.16万	0.00亿	0.000%
2026-09-16	98.780	97.820	99.310	94.500	0.390	0.400%	4.86万	0.00亿	0.000%
2026-09-15	102.720	97.430	102.720	97.200	-6.320	-6.092%	5.82万	0.00亿	0.000%
2026-09-14	109.530	103.750	112.870	100.770	-4.850	-4.466%	6.97万	0.00亿	0.000%
2026-09-11	103.100	108.600	116.680	103.100	4.400	4.223%	8.93万	0.00亿	0.000%
2026-09-10	104.100	104.200	108.500	101.230	0.020	0.019%	6.01万	0.00亿	0.000%
2026-09-09	103.000	104.180	113.560	100.040	-1.820	-1.717%	8.86万	0.00亿	0.000%
2026-09-08	98.790	106.000	107.000	98.200	6.470	6.501%	8.16万	0.00亿	0.000%
2026-09-07	98.220	99.530	102.200	98.000	-1.970	-1.941%	5.59万	0.00亿	0.000%
2026-09-04	98.430	101.500	106.570	97.200	1.700	1.703%	8.07万	0.00亿	0.000%
2026-09-03	103.100	99.800	104.150	97.680	-6.500	-6.115%	8.78万	0.00亿	0.000%
2026-09-02	92.360	106.300	111.780	92.360	12.970	13.897%	10.58万	0.00亿	0.000%
2026-09-01	89.510	93.330	96.000	88.230	4.330	4.865%	6.83万	0.00亿	0.000%
2026-08-31	90.010	89.000	91.770	87.370	-0.990	-1.100%	3.17万	0.00亿	0.000%
2026-08-28	86.870	89.990	90.600	86.870	2.110	2.401%	3.47万	0.00亿	0.000%
2026-08-27	83.010	87.880	89.350	82.960	2.030	2.365%	4.44万	0.00亿	0.000%
2026-08-26	86.230	85.850	87.720	83.010	-4.140	-4.601%	5.35万	0.00亿	0.000%
2026-08-25	85.000	89.990	93.100	84.080	3.990	4.640%	6.62万	0.00亿	0.000%
2026-08-24	88.500	86.000	91.080	85.000	-2.680	-3.022%	4.93万	0.00亿	0.000%
2026-08-21	89.820	88.680	89.820	87.200	-1.140	-1.269%	2.00万	0.00亿	0.000%
2026-08-20	91.380	89.820	92.980	89.090	-2.180	-2.370%	3.38万	0.00亿	0.000%
2026-08-19	104.350	92.000	104.950	91.500	-10.000	-9.804%	5.27万	0.00亿	0.000%
2026-08-18	103.280	102.000	106.000	101.460	-2.150	-2.064%	3.97万	0.00亿	0.000%
2026-08-17	102.850	104.150	106.000	101.130	2.160	2.118%	5.56万	0.00亿	0.000%
2026-08-14	102.000	101.990	106.300	100.320	-1.190	-1.153%	5.68万	0.00亿	0.000%
2026-08-13	107.270	103.180	107.790	103.000	-3.620	-3.390%	5.60万	0.00亿	0.000%
2026-08-12	105.900	106.800	109.980	104.000	0.520	0.489%	6.16万	0.00亿	0.000%
2026-08-11	111.490	106.280	112.140	104.910	-6.950	-6.138%	9.68万	0.00亿	0.000%
2026-08-10	94.140	113.230	113.230	93.820	18.870	19.998%	11.66万	0.00亿	0.000%
2026-08-07	92.000	94.360	94.400	90.330	2.060	2.232%	4.74万	0.00亿	0.000%
2026-08-06	95.930	92.300	95.990	90.380	-1.900	-2.017%	4.98万	0.00亿	0.000%
2026-08-05	92.000	94.200	94.850	91.800	0.270	0.287%	4.46万	0.00亿	0.000%
2026-08-04	90.600	93.930	94.390	89.500	2.420	2.645%	4.36万	0.00亿	0.000%
2026-08-03	94.420	91.510	94.430	90.190	-3.590	-3.775%	5.04万	0.00亿	0.000%
2026-07-31	88.000	95.100	98.500	87.000	-3.200	-3.255%	7.39万	0.00亿	0.000%
2026-07-30	89.000	98.300	102.100	88.090	5.950	6.443%	9.21万	0.00亿	0.000%
2026-07-29	90.000	92.350	95.000	88.290	0.950	1.039%	6.69万	0.00亿	0.000%
2026-07-28	94.370	91.400	99.310	89.700	-6.860	-6.981%	7.28万	0.00亿	0.000%
2026-07-27	88.610	98.260	105.000	84.880	5.680	6.135%	10.07万	0.00亿	0.000%
2026-07-24	86.890	92.580	99.980	86.400	6.250	7.240%	9.83万	0.00亿	0.000%
2026-07-23	71.890	86.330	86.330	70.650	14.390	20.003%	7.04万	0.00亿	0.000%
2026-07-22	70.120	71.940	74.200	69.860	0.640	0.898%	2.01万	0.00亿	0.000%
2026-07-21	72.510	71.300	72.720	66.800	-1.110	-1.533%	2.47万	0.00亿	0.000%
2026-07-20	71.010	72.410	75.790	70.580	1.410	1.986%	2.56万	0.00亿	0.000%
2026-07-17	74.060	71.000	74.480	69.820	-3.030	-4.093%	1.63万	0.00亿	0.000%
2026-07-16	72.470	74.030	74.990	72.000	0.370	0.502%	1.25万	0.00亿	0.000%
2026-07-15	72.010	73.660	74.170	71.580	1.210	1.670%	1.42万	0.00亿	0.000%
2026-07-14	73.080	72.450	73.790	70.280	-0.600	-0.821%	2.01万	0.00亿	0.000%
2026-07-13	79.500	73.050	80.150	73.010	-6.420	-8.079%	2.70万	0.00亿	0.000%
2026-07-10	75.100	79.470	82.470	75.000	3.250	4.264%	3.19万	0.00亿	0.000%
2026-07-09	75.130	76.220	78.500	73.370	1.590	2.131%	1.89万	0.00亿	0.000%
2026-07-08	78.000	74.630	78.570	74.600	-3.150	-4.050%	1.27万	0.00亿	0.000%
2026-07-07	81.340	77.780	81.890	77.680	-3.550	-4.365%	1.50万	0.00亿	0.000%
2026-07-06	83.090	81.330	85.000	80.840	-2.960	-3.512%	2.00万	0.00亿	0.000%
2026-07-03	82.600	84.290	85.300	81.600	2.490	3.044%	2.56万	0.00亿	0.000%
2026-07-02	81.300	81.800	86.550	80.510	-0.030	-0.037%	2.99万	0.00亿	0.000%
2026-07-01	78.700	81.830	85.480	78.650	2.740	3.464%	2.63万	0.00亿	0.000%
2026-06-30	76.800	79.090	80.330	76.710	2.290	2.982%	1.59万	0.00亿	0.000%
2026-06-29	77.930	76.800	78.780	74.880	-1.170	-1.501%	1.59万	0.00亿	0.000%
2026-06-26	80.940	77.970	81.080	77.660	-2.980	-3.681%	1.58万	0.00亿	0.000%
2026-06-25	82.650	80.950	83.160	80.200	-1.860	-2.246%	1.58万	0.00亿	0.000%
2026-06-24	82.820	82.810	83.650	79.810	-0.130	-0.157%	1.63万	0.00亿	0.000%
2026-06-23	84.310	82.940	84.730	82.390	-1.280	-1.520%	1.34万	0.00亿	0.000%
2026-06-22	85.510	84.220	86.440	82.020	-1.690	-1.967%	1.94万	0.00亿	0.000%
2026-06-18	85.970	85.910	87.770	84.900	-0.320	-0.371%	1.53万	0.00亿	0.000%
2026-06-17	88.090	86.230	88.500	85.600	-2.290	-2.587%	2.00万	0.00亿	0.000%
2026-06-16	88.880	88.520	89.690	87.500	-0.460	-0.517%	1.53万	0.00亿	0.000%
2026-06-15	88.260	88.980	90.780	86.980	-1.230	-1.363%	2.17万	0.00亿	0.000%
2026-06-12	87.950	90.210	93.370	87.950	1.810	2.048%	2.82万	0.00亿	0.000%
2026-06-11	91.000	88.400	91.450	88.000	-3.500	-3.808%	2.45万	0.00亿	0.000%
2026-06-10	88.670	91.900	98.000	88.670	2.900	3.258%	3.59万	0.00亿	0.000%
2026-06-09	88.040	89.000	89.480	87.070	0.890	1.010%	1.16万	0.00亿	0.000%
2026-06-08	89.130	88.110	91.230	86.700	-2.920	-3.208%	1.38万	0.00亿	0.000%
2026-06-05	91.200	91.030	91.880	89.710	0.640	0.708%	1.13万	0.00亿	0.000%
2026-06-04	92.000	90.390	92.220	89.810	-1.910	-2.069%	1.01万	0.00亿	0.000%
2026-06-03	91.300	92.300	93.400	90.680	1.940	2.147%	1.62万	0.00亿	0.000%
2026-06-02	92.000	90.360	93.500	88.110	-2.480	-2.671%	1.46万	0.00亿	0.000%
2026-06-01	91.820	92.840	94.380	91.750	0.100	0.108%	0.90万	0.00亿	0.000%
2026-05-29	94.750	92.740	96.620	92.280	-2.800	-2.931%	1.63万	0.00亿	0.000%
2026-05-28	93.120	95.540	95.940	93.100	2.440	2.621%	1.75万	0.00亿	0.000%
2026-05-27	95.160	93.100	96.600	92.260	-2.040	-2.144%	1.34万	0.00亿	0.000%
2026-05-26	96.140	95.140	97.270	93.820	-2.130	-2.190%	1.87万	0.00亿	0.000%
2026-05-25	99.320	97.270	99.940	96.210	-2.050	-2.064%	1.51万	0.00亿	0.000%
2026-05-22	98.440	99.320	99.940	96.040	0.280	0.283%	1.36万	0.00亿	0.000%
2026-05-21	101.560	99.040	102.740	98.940	-3.330	-3.253%	1.81万	0.00亿	0.000%
2026-05-20	102.940	102.370	103.810	101.140	-0.960	-0.929%	1.56万	0.00亿	0.000%
2026-05-19	102.440	103.330	103.940	102.440	-0.020	-0.019%	1.22万	0.00亿	0.000%
2026-05-18	102.910	103.350	105.440	101.950	-2.490	-2.353%	1.72万	0.00亿	0.000%
2026-05-15	104.760	105.840	108.860	103.840	0.530	0.503%	2.41万	0.00亿	0.000%
2026-05-14	111.810	105.310	112.280	105.300	-7.040	-6.266%	3.09万	0.00亿	0.000%
2026-05-13	113.940	112.350	113.940	110.040	-4.390	-3.760%	4.09万	0.00亿	0.000%
2026-05-12	108.940	116.740	119.940	105.640	7.690	7.052%	6.15万	0.00亿	0.000%
2026-05-11	110.840	109.050	111.270	108.640	-2.080	-1.872%	2.06万	0.00亿	0.000%
2026-05-08	108.590	111.130	111.440	107.940	1.440	1.313%	2.43万	0.00亿	0.000%
2026-05-07	107.820	109.690	111.040	107.350	1.270	1.171%	2.48万	0.00亿	0.000%
2026-05-06	107.050	108.420	108.940	106.950	0.830	0.771%	1.66万	0.00亿	0.000%
2026-04-30	107.180	107.590	107.940	105.940	0.760	0.711%	1.53万	0.00亿	0.000%
2026-04-29	106.930	106.830	108.620	106.640	-0.910	-0.845%	1.31万	0.00亿	0.000%
2026-04-28	110.780	107.740	111.050	106.660	-4.150	-3.709%	1.92万	0.00亿	0.000%
2026-04-27	110.140	111.890	111.940	107.940	-0.740	-0.657%	2.22万	0.00亿	0.000%
2026-04-24	117.940	112.630	118.130	112.020	-1.200	-1.054%	2.93万	0.00亿	0.000%
2026-04-23	115.930	113.830	116.620	112.740	-2.270	-1.955%	2.31万	0.00亿	0.000%
2026-04-22	116.740	116.100	116.940	114.340	-2.200	-1.860%	2.90万	0.00亿	0.000%
2026-04-21	119.470	118.300	122.690	116.950	0.010	0.008%	4.22万	0.00亿	0.000%
2026-04-20	115.610	118.290	118.300	114.940	3.250	2.825%	3.52万	0.00亿	0.000%
2026-04-17	114.540	115.040	115.880	112.720	-0.010	-0.009%	2.63万	0.00亿	0.000%
2026-04-16	113.000	115.050	115.280	113.000	0.020	0.017%	2.57万	0.00亿	0.000%
2026-04-15	116.940	115.030	118.870	114.940	-2.350	-2.002%	3.03万	0.00亿	0.000%
2026-04-14	116.260	117.380	119.650	114.620	-0.350	-0.297%	3.32万	0.00亿	0.000%
2026-04-13	115.310	117.730	118.740	114.440	2.310	2.001%	3.17万	0.00亿	0.000%
2026-04-10	115.800	115.420	117.340	114.740	0.360	0.313%	2.55万	0.00亿	0.000%
2026-04-09	115.600	115.060	118.280	113.600	-0.280	-0.243%	2.97万	0.00亿	0.000%
2026-04-08	111.540	115.340	115.530	111.270	0.000	0.000%	3.41万	0.00亿	0.000%
2026-04-07	112.450	115.000	115.940	112.450	0.000	0.000%	2.15万	0.00亿	0.000%
2026-04-03	116.940	114.390	117.170	112.810	0.000	0.000%	3.19万	0.00亿	0.000%
2026-04-02	115.200	118.430	123.940	114.740	0.000	0.000%	4.60万	0.00亿	0.000%
2026-04-01	117.090	115.340	118.640	114.140	0.000	0.000%	2.57万	0.00亿	0.000%