岳阳林纸（600963）历史行情
以下为岳阳林纸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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 3.240 | 3.330 | 3.330 | 3.200 | 0.030 | 0.910% | 31.39万 | 1.03亿 | 1.790% |
| 2026-10-12 | 3.390 | 3.300 | 3.420 | 3.270 | -0.090 | -2.650% | 29.53万 | 0.99亿 | 1.680% |
| 2026-10-09 | 3.370 | 3.390 | 3.400 | 3.330 | 0.030 | 0.890% | 25.40万 | 0.86亿 | 1.450% |
| 2026-10-08 | 3.370 | 3.360 | 3.440 | 3.330 | -0.020 | -0.590% | 23.38万 | 0.79亿 | 1.330% |
| 2026-10-07 | 3.350 | 3.380 | 3.390 | 3.320 | 0.040 | 1.198% | 2,028.75万 | 0.68亿 | 1.154% |
| 2026-10-06 | 3.350 | 3.380 | 3.390 | 3.320 | 0.040 | 1.198% | 2,028.75万 | 0.68亿 | 1.154% |
| 2026-10-05 | 3.350 | 3.380 | 3.390 | 3.320 | 0.040 | 1.198% | 2,028.75万 | 0.68亿 | 1.154% |
| 2026-10-02 | 3.350 | 3.380 | 3.390 | 3.320 | 0.040 | 1.198% | 2,028.75万 | 0.68亿 | 1.154% |
| 2026-10-01 | 3.350 | 3.380 | 3.390 | 3.320 | 0.040 | 1.198% | 2,028.75万 | 0.68亿 | 1.154% |
| 2026-09-30 | 3.350 | 3.380 | 3.390 | 3.320 | 0.040 | 1.200% | 20.29万 | 0.68亿 | 1.150% |
| 2026-09-29 | 3.320 | 3.340 | 3.360 | 3.270 | 0.040 | 1.210% | 18.56万 | 0.62亿 | 1.060% |
| 2026-09-28 | 3.350 | 3.300 | 3.360 | 3.250 | -0.050 | -1.490% | 23.92万 | 0.79亿 | 1.360% |
| 2026-09-27 | 3.410 | 3.350 | 3.450 | 3.320 | -0.060 | -1.760% | 2,571.05万 | 0.87亿 | 1.463% |
| 2026-09-24 | 3.410 | 3.350 | 3.450 | 3.320 | -0.060 | -1.760% | 25.71万 | 0.87亿 | 1.460% |
| 2026-09-23 | 3.530 | 3.410 | 3.560 | 3.400 | -0.120 | -3.400% | 31.33万 | 1.09亿 | 1.780% |
| 2026-09-22 | 3.460 | 3.530 | 3.590 | 3.420 | 0.090 | 2.620% | 43.63万 | 1.54亿 | 2.480% |
| 2026-09-21 | 3.390 | 3.440 | 3.460 | 3.350 | 0.050 | 1.470% | 29.56万 | 1.01亿 | 1.680% |
| 2026-09-18 | 3.400 | 3.390 | 3.470 | 3.370 | -0.010 | -0.290% | 26.09万 | 0.89亿 | 1.480% |
| 2026-09-17 | 3.370 | 3.400 | 3.400 | 3.320 | 0.010 | 0.290% | 21.21万 | 0.71亿 | 1.210% |
| 2026-09-16 | 3.370 | 3.390 | 3.410 | 3.310 | 0.040 | 1.190% | 22.16万 | 0.74亿 | 1.260% |
| 2026-09-15 | 3.450 | 3.350 | 3.450 | 3.340 | -0.090 | -2.620% | 21.87万 | 0.74亿 | 1.240% |
| 2026-09-14 | 3.450 | 3.440 | 3.470 | 3.380 | -0.020 | -0.580% | 22.99万 | 0.79亿 | 1.310% |
| 2026-09-11 | 3.550 | 3.460 | 3.550 | 3.440 | -0.070 | -1.980% | 27.96万 | 0.97亿 | 1.590% |
| 2026-09-10 | 3.540 | 3.530 | 3.570 | 3.510 | -0.030 | -0.840% | 22.85万 | 0.81亿 | 1.300% |
| 2026-09-09 | 3.620 | 3.560 | 3.630 | 3.540 | -0.030 | -0.840% | 29.94万 | 1.07亿 | 1.700% |
| 2026-09-08 | 3.500 | 3.590 | 3.630 | 3.490 | 0.110 | 3.160% | 40.12万 | 1.44亿 | 2.280% |
| 2026-09-07 | 3.430 | 3.480 | 3.520 | 3.400 | 0.050 | 1.460% | 30.07万 | 1.04亿 | 1.710% |
| 2026-09-04 | 3.440 | 3.430 | 3.460 | 3.400 | 0.010 | 0.290% | 27.90万 | 0.96亿 | 1.590% |
| 2026-09-03 | 3.480 | 3.420 | 3.510 | 3.410 | -0.060 | -1.720% | 25.03万 | 0.86亿 | 1.420% |
| 2026-09-02 | 3.540 | 3.480 | 3.550 | 3.450 | -0.060 | -1.690% | 26.69万 | 0.93亿 | 1.520% |
| 2026-09-01 | 3.460 | 3.540 | 3.560 | 3.440 | 0.090 | 2.610% | 28.93万 | 1.02亿 | 1.650% |
| 2026-08-31 | 3.540 | 3.450 | 3.540 | 3.440 | -0.100 | -2.820% | 27.17万 | 0.94亿 | 1.550% |
| 2026-08-28 | 3.500 | 3.550 | 3.570 | 3.490 | 0.040 | 1.140% | 29.91万 | 1.06亿 | 1.700% |
| 2026-08-27 | 3.440 | 3.510 | 3.550 | 3.400 | 0.040 | 1.150% | 57.39万 | 1.99亿 | 3.270% |
| 2026-08-26 | 3.440 | 3.470 | 3.530 | 3.410 | 0.060 | 1.760% | 39.23万 | 1.37亿 | 2.230% |
| 2026-08-25 | 3.320 | 3.410 | 3.420 | 3.310 | 0.090 | 2.710% | 33.15万 | 1.12亿 | 1.890% |
| 2026-08-24 | 3.320 | 3.320 | 3.380 | 3.290 | -0.020 | -0.600% | 21.10万 | 0.70亿 | 1.200% |
| 2026-08-21 | 3.320 | 3.340 | 3.390 | 3.270 | 0.020 | 0.600% | 26.15万 | 0.87亿 | 1.490% |
| 2026-08-20 | 3.300 | 3.320 | 3.360 | 3.290 | 0.010 | 0.300% | 24.31万 | 0.81亿 | 1.380% |
| 2026-08-19 | 3.340 | 3.310 | 3.370 | 3.280 | -0.050 | -1.490% | 26.49万 | 0.88亿 | 1.510% |
| 2026-08-18 | 3.380 | 3.360 | 3.410 | 3.340 | -0.010 | -0.300% | 23.56万 | 0.79亿 | 1.340% |
| 2026-08-17 | 3.320 | 3.370 | 3.420 | 3.270 | 0.070 | 2.120% | 30.83万 | 1.03亿 | 1.750% |
| 2026-08-14 | 3.310 | 3.300 | 3.350 | 3.220 | -0.010 | -0.300% | 36.78万 | 1.21亿 | 2.090% |
| 2026-08-13 | 3.360 | 3.310 | 3.390 | 3.290 | -0.060 | -1.780% | 29.38万 | 0.98亿 | 1.670% |
| 2026-08-12 | 3.350 | 3.370 | 3.390 | 3.320 | 0.010 | 0.300% | 25.08万 | 0.84亿 | 1.430% |
| 2026-08-11 | 3.370 | 3.360 | 3.430 | 3.310 | 0.000 | 0.000% | 29.92万 | 1.01亿 | 1.700% |
| 2026-08-10 | 3.300 | 3.360 | 3.400 | 3.290 | 0.050 | 1.510% | 29.44万 | 0.99亿 | 1.680% |
| 2026-08-07 | 3.330 | 3.310 | 3.340 | 3.240 | -0.030 | -0.900% | 28.18万 | 0.93亿 | 1.600% |
| 2026-08-06 | 3.370 | 3.340 | 3.390 | 3.290 | -0.040 | -1.180% | 27.94万 | 0.93亿 | 1.590% |
| 2026-08-05 | 3.440 | 3.380 | 3.450 | 3.360 | -0.050 | -1.460% | 29.11万 | 0.99亿 | 1.660% |
| 2026-08-04 | 3.460 | 3.430 | 3.480 | 3.400 | -0.020 | -0.580% | 34.52万 | 1.19亿 | 1.960% |
| 2026-08-03 | 3.380 | 3.450 | 3.460 | 3.360 | 0.080 | 2.370% | 31.09万 | 1.07亿 | 1.770% |
| 2026-07-31 | 3.340 | 3.370 | 3.380 | 3.310 | 0.010 | 0.300% | 36.25万 | 1.21亿 | 2.060% |
| 2026-07-30 | 3.280 | 3.360 | 3.370 | 3.270 | 0.080 | 2.440% | 39.99万 | 1.33亿 | 2.280% |
| 2026-07-29 | 3.210 | 3.280 | 3.330 | 3.210 | 0.060 | 1.860% | 35.36万 | 1.16亿 | 2.010% |
| 2026-07-28 | 3.190 | 3.220 | 3.250 | 3.160 | 0.020 | 0.630% | 25.39万 | 0.81亿 | 1.440% |
| 2026-07-27 | 3.150 | 3.200 | 3.230 | 3.130 | 0.040 | 1.270% | 26.93万 | 0.86亿 | 1.530% |
| 2026-07-24 | 3.250 | 3.160 | 3.300 | 3.150 | -0.110 | -3.360% | 31.77万 | 1.02亿 | 1.810% |
| 2026-07-23 | 3.170 | 3.270 | 3.280 | 3.140 | 0.100 | 3.150% | 35.58万 | 1.15亿 | 2.020% |
| 2026-07-22 | 3.100 | 3.170 | 3.180 | 3.080 | 0.050 | 1.600% | 33.95万 | 1.06亿 | 1.930% |
| 2026-07-21 | 3.130 | 3.120 | 3.180 | 3.090 | -0.050 | -1.580% | 43.25万 | 1.35亿 | 2.460% |
| 2026-07-20 | 3.150 | 3.170 | 3.240 | 3.120 | 0.060 | 1.930% | 45.34万 | 1.44亿 | 2.580% |
| 2026-07-17 | 3.180 | 3.110 | 3.240 | 3.090 | -0.060 | -1.890% | 43.79万 | 1.38亿 | 2.490% |
| 2026-07-16 | 3.130 | 3.170 | 3.230 | 3.080 | 0.050 | 1.600% | 43.89万 | 1.39亿 | 2.500% |
| 2026-07-15 | 3.040 | 3.120 | 3.160 | 3.030 | 0.070 | 2.300% | 38.07万 | 1.18亿 | 2.170% |
| 2026-07-14 | 2.920 | 3.050 | 3.070 | 2.920 | 0.100 | 3.390% | 43.41万 | 1.30亿 | 2.470% |
| 2026-07-13 | 3.010 | 2.950 | 3.060 | 2.930 | -0.120 | -3.910% | 48.48万 | 1.44亿 | 2.760% |
| 2026-07-10 | 3.090 | 3.070 | 3.140 | 2.960 | 0.030 | 0.990% | 64.39万 | 1.97亿 | 3.660% |
| 2026-07-09 | 3.060 | 3.040 | 3.090 | 2.990 | -0.020 | -0.650% | 31.40万 | 0.95亿 | 1.790% |
| 2026-07-08 | 3.060 | 3.060 | 3.120 | 3.040 | -0.030 | -0.970% | 25.06万 | 0.77亿 | 1.430% |
| 2026-07-07 | 3.180 | 3.090 | 3.190 | 3.060 | -0.110 | -3.440% | 30.89万 | 0.96亿 | 1.760% |
| 2026-07-06 | 3.170 | 3.200 | 3.270 | 3.150 | 0.020 | 0.630% | 27.82万 | 0.89亿 | 1.580% |
| 2026-07-03 | 3.210 | 3.180 | 3.370 | 3.160 | 0.010 | 0.320% | 42.56万 | 1.37亿 | 2.420% |
| 2026-07-02 | 3.120 | 3.170 | 3.240 | 3.110 | 0.050 | 1.600% | 46.80万 | 1.50亿 | 2.660% |
| 2026-07-01 | 3.010 | 3.120 | 3.170 | 3.010 | 0.080 | 2.630% | 35.86万 | 1.11亿 | 2.040% |
| 2026-06-30 | 3.050 | 3.040 | 3.060 | 2.980 | -0.010 | -0.330% | 27.79万 | 0.84亿 | 1.580% |
| 2026-06-29 | 3.050 | 3.050 | 3.090 | 2.940 | 0.030 | 0.990% | 39.06万 | 1.18亿 | 2.220% |
| 2026-06-26 | 3.070 | 3.020 | 3.100 | 3.020 | -0.070 | -2.270% | 36.14万 | 1.10亿 | 2.060% |
| 2026-06-25 | 3.130 | 3.090 | 3.170 | 3.060 | -0.040 | -1.280% | 43.15万 | 1.34亿 | 2.460% |
| 2026-06-24 | 3.270 | 3.130 | 3.280 | 3.110 | -0.130 | -3.990% | 48.59万 | 1.53亿 | 2.760% |
| 2026-06-23 | 3.310 | 3.260 | 3.410 | 3.210 | -0.050 | -1.510% | 59.05万 | 1.95亿 | 3.360% |
| 2026-06-22 | 3.320 | 3.310 | 3.320 | 3.210 | 0.000 | 0.000% | 39.40万 | 1.28亿 | 2.240% |
| 2026-06-18 | 3.380 | 3.310 | 3.410 | 3.290 | -0.100 | -2.930% | 36.53万 | 1.22亿 | 2.080% |
| 2026-06-17 | 3.470 | 3.410 | 3.470 | 3.370 | -0.040 | -1.160% | 23.60万 | 0.80亿 | 1.340% |
| 2026-06-16 | 3.540 | 3.450 | 3.540 | 3.430 | -0.080 | -2.270% | 35.83万 | 1.24亿 | 2.040% |
| 2026-06-15 | 3.630 | 3.530 | 3.740 | 3.500 | -0.070 | -1.940% | 33.72万 | 1.21亿 | 1.920% |
| 2026-06-12 | 3.540 | 3.600 | 3.660 | 3.510 | 0.110 | 3.150% | 29.48万 | 1.06亿 | 1.680% |
| 2026-06-11 | 3.600 | 3.490 | 3.620 | 3.480 | -0.120 | -3.320% | 22.45万 | 0.79亿 | 1.280% |
| 2026-06-10 | 3.540 | 3.610 | 3.640 | 3.500 | 0.040 | 1.120% | 25.91万 | 0.92亿 | 1.470% |
| 2026-06-09 | 3.620 | 3.570 | 3.640 | 3.520 | -0.050 | -1.380% | 24.05万 | 0.86亿 | 1.370% |
| 2026-06-08 | 3.740 | 3.620 | 3.800 | 3.580 | -0.180 | -4.740% | 33.59万 | 1.23亿 | 1.910% |
| 2026-06-05 | 3.850 | 3.800 | 3.870 | 3.770 | -0.030 | -0.780% | 23.70万 | 0.91亿 | 1.350% |
| 2026-06-04 | 3.890 | 3.830 | 3.930 | 3.810 | -0.070 | -1.790% | 19.35万 | 0.75亿 | 1.100% |
| 2026-06-03 | 3.960 | 3.900 | 3.970 | 3.870 | -0.070 | -1.760% | 21.82万 | 0.85亿 | 1.240% |
| 2026-06-02 | 4.070 | 3.970 | 4.100 | 3.950 | -0.110 | -2.700% | 29.57万 | 1.18亿 | 1.680% |
| 2026-06-01 | 4.080 | 4.080 | 4.170 | 3.980 | 0.020 | 0.490% | 35.57万 | 1.45亿 | 2.020% |
| 2026-05-29 | 4.100 | 4.060 | 4.140 | 4.030 | -0.050 | -1.220% | 21.66万 | 0.88亿 | 1.230% |
| 2026-05-28 | 4.110 | 4.110 | 4.230 | 4.020 | -0.050 | -1.200% | 23.70万 | 0.98亿 | 1.350% |
| 2026-05-27 | 4.150 | 4.160 | 4.230 | 4.090 | -0.030 | -0.720% | 25.94万 | 1.08亿 | 1.480% |
| 2026-05-26 | 4.190 | 4.190 | 4.200 | 4.120 | -0.020 | -0.480% | 17.15万 | 0.71亿 | 0.980% |
| 2026-05-25 | 4.200 | 4.210 | 4.230 | 4.160 | 0.040 | 0.960% | 19.61万 | 0.82亿 | 1.120% |
| 2026-05-22 | 4.210 | 4.170 | 4.220 | 4.150 | -0.030 | -0.710% | 20.99万 | 0.88亿 | 1.190% |
| 2026-05-21 | 4.350 | 4.200 | 4.420 | 4.180 | -0.150 | -3.450% | 26.88万 | 1.15亿 | 1.530% |
| 2026-05-20 | 4.250 | 4.350 | 4.460 | 4.180 | 0.080 | 1.870% | 37.80万 | 1.64亿 | 2.150% |
| 2026-05-19 | 4.260 | 4.270 | 4.340 | 4.180 | -0.010 | -0.230% | 27.91万 | 1.19亿 | 1.590% |
| 2026-05-18 | 4.390 | 4.280 | 4.390 | 4.230 | -0.090 | -2.060% | 26.55万 | 1.13亿 | 1.510% |
| 2026-05-15 | 4.430 | 4.370 | 4.460 | 4.330 | -0.040 | -0.910% | 26.35万 | 1.16亿 | 1.500% |
| 2026-05-14 | 4.550 | 4.410 | 4.560 | 4.390 | -0.140 | -3.080% | 25.68万 | 1.14亿 | 1.460% |
| 2026-05-13 | 4.510 | 4.550 | 4.590 | 4.410 | 0.070 | 1.560% | 30.70万 | 1.38亿 | 1.750% |
| 2026-05-12 | 4.660 | 4.480 | 4.670 | 4.460 | -0.190 | -4.070% | 37.93万 | 1.72亿 | 2.160% |
| 2026-05-11 | 4.760 | 4.670 | 4.790 | 4.650 | -0.050 | -1.060% | 33.42万 | 1.57亿 | 1.900% |
| 2026-05-08 | 4.560 | 4.720 | 4.810 | 4.480 | 0.160 | 3.510% | 49.92万 | 2.32亿 | 2.840% |
| 2026-05-07 | 4.660 | 4.560 | 4.660 | 4.540 | -0.100 | -2.150% | 27.24万 | 1.25亿 | 1.550% |
| 2026-05-06 | 4.620 | 4.660 | 4.700 | 4.570 | 0.020 | 0.430% | 28.07万 | 1.30亿 | 1.600% |
| 2026-04-30 | 4.660 | 4.640 | 4.680 | 4.560 | -0.040 | -0.850% | 21.43万 | 0.99亿 | 1.220% |
| 2026-04-29 | 4.600 | 4.680 | 4.790 | 4.600 | 0.060 | 1.300% | 27.27万 | 1.29亿 | 1.550% |
| 2026-04-28 | 4.600 | 4.620 | 4.690 | 4.550 | 0.020 | 0.430% | 35.50万 | 1.64亿 | 2.020% |
| 2026-04-27 | 4.490 | 4.600 | 4.770 | 4.450 | 0.120 | 2.680% | 57.50万 | 2.68亿 | 3.270% |
| 2026-04-24 | 5.040 | 4.480 | 5.080 | 4.470 | -0.490 | -9.860% | 79.41万 | 3.67亿 | 4.520% |
| 2026-04-23 | 4.930 | 4.970 | 5.070 | 4.840 | 0.000 | 0.000% | 32.51万 | 1.61亿 | 1.850% |
| 2026-04-22 | 4.830 | 4.970 | 5.040 | 4.760 | 0.140 | 2.900% | 39.99万 | 1.97亿 | 2.280% |
| 2026-04-21 | 4.860 | 4.830 | 4.880 | 4.720 | -0.050 | -1.020% | 29.09万 | 1.39亿 | 1.650% |
| 2026-04-20 | 4.810 | 4.880 | 4.920 | 4.750 | 0.070 | 1.460% | 25.54万 | 1.23亿 | 1.450% |
| 2026-04-17 | 4.800 | 4.810 | 4.820 | 4.690 | 0.020 | 0.420% | 20.49万 | 0.98亿 | 1.170% |
| 2026-04-16 | 4.770 | 4.790 | 4.830 | 4.740 | 0.040 | 0.840% | 20.18万 | 0.97亿 | 1.150% |
| 2026-04-15 | 4.780 | 4.750 | 4.800 | 4.710 | 0.000 | 0.000% | 19.47万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.880 | 4.760 | 4.890 | 4.720 | -0.090 | -1.856% | 23.88万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.890 | 4.850 | 4.890 | 4.820 | 0.000 | 0.000% | 16.06万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.850 | 4.880 | 4.970 | 4.830 | 0.000 | 0.000% | 24.15万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.860 | 4.800 | 4.860 | 4.770 | 0.000 | 0.000% | 21.82万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.780 | 4.870 | 4.910 | 4.770 | 0.000 | 0.000% | 27.82万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.650 | 4.710 | 4.770 | 4.600 | 0.000 | 0.000% | 17.21万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.730 | 4.680 | 4.770 | 4.640 | 0.000 | 0.000% | 22.68万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.830 | 4.720 | 4.920 | 4.670 | 0.000 | 0.000% | 22.88万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.800 | 4.840 | 4.920 | 4.780 | 0.000 | 0.000% | 29.31万 | 0.00亿 | 0.000% |