林洋能源（601222）历史行情
以下为林洋能源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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 5.960 | 6.090 | 6.130 | 5.920 | 0.150 | 2.525% | 31.26万 | 0.00亿 | 0.000% |
| 2026-10-16 | 5.900 | 5.940 | 6.020 | 5.880 | 0.070 | 1.193% | 18.20万 | 0.00亿 | 0.000% |
| 2026-10-15 | 5.990 | 5.870 | 5.990 | 5.820 | -0.190 | -3.135% | 21.93万 | 0.00亿 | 0.000% |
| 2026-10-14 | 6.120 | 6.060 | 6.130 | 6.040 | -0.040 | -0.656% | 16.93万 | 0.00亿 | 0.000% |
| 2026-10-13 | 6.080 | 6.100 | 6.130 | 6.010 | -0.020 | -0.327% | 28.41万 | 0.00亿 | 0.000% |
| 2026-10-12 | 6.080 | 6.120 | 6.180 | 6.050 | 0.080 | 1.325% | 29.46万 | 0.00亿 | 0.000% |
| 2026-10-09 | 6.060 | 6.040 | 6.130 | 6.030 | 0.000 | 0.000% | 27.43万 | 0.00亿 | 0.000% |
| 2026-10-08 | 6.000 | 6.040 | 6.130 | 5.980 | 0.100 | 1.684% | 29.69万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.920 | 5.940 | 6.020 | 5.900 | 0.030 | 0.508% | 2,042.82万 | 1.22亿 | 1.001% |
| 2026-10-06 | 5.920 | 5.940 | 6.020 | 5.900 | 0.030 | 0.508% | 2,042.82万 | 1.22亿 | 1.001% |
| 2026-10-05 | 5.920 | 5.940 | 6.020 | 5.900 | 0.030 | 0.508% | 2,042.82万 | 1.22亿 | 1.001% |
| 2026-10-02 | 5.920 | 5.940 | 6.020 | 5.900 | 0.030 | 0.508% | 2,042.82万 | 1.22亿 | 1.001% |
| 2026-10-01 | 5.920 | 5.940 | 6.020 | 5.900 | 0.030 | 0.508% | 2,042.82万 | 1.22亿 | 1.001% |
| 2026-09-30 | 5.920 | 5.940 | 6.020 | 5.900 | 0.030 | 0.508% | 20.43万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.820 | 5.910 | 5.950 | 5.820 | 0.060 | 1.026% | 16.33万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.860 | 5.850 | 5.940 | 5.800 | -0.030 | -0.510% | 13.22万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.940 | 5.880 | 5.980 | 5.870 | -0.090 | -1.508% | 1,232.79万 | 0.73亿 | 0.604% |
| 2026-09-24 | 5.940 | 5.880 | 5.980 | 5.870 | -0.090 | -1.508% | 12.33万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.950 | 5.970 | 6.000 | 5.930 | 0.010 | 0.168% | 13.28万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.990 | 5.960 | 6.060 | 5.950 | -0.020 | -0.334% | 14.90万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.950 | 5.980 | 6.020 | 5.920 | 0.040 | 0.673% | 16.36万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.870 | 5.940 | 5.970 | 5.870 | 0.070 | 1.193% | 16.05万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.850 | 5.870 | 5.890 | 5.800 | -0.030 | -0.508% | 16.82万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.830 | 5.900 | 5.900 | 5.780 | 0.040 | 0.683% | 18.96万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.930 | 5.860 | 5.940 | 5.840 | -0.080 | -1.347% | 16.40万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.920 | 5.940 | 6.000 | 5.870 | 0.010 | 0.169% | 16.69万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.970 | 5.930 | 5.980 | 5.860 | -0.080 | -1.331% | 19.75万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.030 | 6.010 | 6.030 | 5.940 | -0.040 | -0.661% | 15.13万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.970 | 6.050 | 6.060 | 5.960 | 0.050 | 0.833% | 21.72万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.970 | 6.000 | 6.030 | 5.950 | 0.040 | 0.671% | 21.44万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.920 | 5.960 | 5.980 | 5.870 | 0.030 | 0.506% | 24.45万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.050 | 5.930 | 6.060 | 5.900 | -0.070 | -1.167% | 37.60万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.990 | 6.000 | 6.030 | 5.960 | 0.020 | 0.334% | 27.09万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.960 | 5.980 | 6.020 | 5.920 | -0.050 | -0.829% | 33.93万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.820 | 6.030 | 6.070 | 5.820 | 0.200 | 3.431% | 67.29万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.920 | 5.830 | 5.920 | 5.740 | -0.260 | -4.269% | 80.25万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.830 | 6.090 | 6.090 | 5.810 | 0.550 | 9.928% | 98.73万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.550 | 5.540 | 5.570 | 5.460 | -0.020 | -0.360% | 16.01万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.520 | 5.560 | 5.590 | 5.490 | 0.050 | 0.907% | 11.09万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.480 | 5.510 | 5.540 | 5.450 | 0.030 | 0.547% | 11.90万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.450 | 5.480 | 5.510 | 5.430 | 0.030 | 0.550% | 12.77万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.470 | 5.450 | 5.480 | 5.410 | -0.010 | -0.183% | 9.84万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.470 | 5.460 | 5.530 | 5.440 | -0.010 | -0.183% | 11.74万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.500 | 5.470 | 5.530 | 5.440 | -0.040 | -0.726% | 16.12万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.550 | 5.510 | 5.580 | 5.500 | -0.070 | -1.254% | 11.31万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.510 | 5.580 | 5.590 | 5.470 | 0.070 | 1.270% | 13.14万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.590 | 5.510 | 5.600 | 5.510 | -0.080 | -1.431% | 12.30万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.660 | 5.590 | 5.670 | 5.570 | -0.070 | -1.237% | 16.67万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.640 | 5.660 | 5.690 | 5.610 | 0.000 | 0.000% | 12.06万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.680 | 5.660 | 5.710 | 5.630 | -0.010 | -0.176% | 12.30万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.600 | 5.670 | 5.700 | 5.560 | 0.070 | 1.250% | 16.95万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.640 | 5.600 | 5.650 | 5.560 | -0.050 | -0.885% | 17.03万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.720 | 5.650 | 5.740 | 5.590 | -0.100 | -1.739% | 20.90万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.830 | 5.750 | 5.840 | 5.730 | -0.070 | -1.203% | 18.80万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.910 | 5.820 | 5.940 | 5.820 | -0.060 | -1.020% | 17.62万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.740 | 5.880 | 5.900 | 5.730 | 0.110 | 1.906% | 19.69万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.720 | 5.770 | 5.800 | 5.710 | 0.040 | 0.698% | 19.16万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.690 | 5.730 | 5.760 | 5.660 | 0.040 | 0.703% | 19.70万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.590 | 5.690 | 5.700 | 5.570 | 0.090 | 1.607% | 21.84万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.640 | 5.600 | 5.690 | 5.560 | -0.090 | -1.582% | 23.62万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.520 | 5.690 | 5.770 | 5.500 | 0.150 | 2.708% | 29.93万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.650 | 5.540 | 5.680 | 5.520 | -0.100 | -1.773% | 23.97万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.480 | 5.640 | 5.660 | 5.470 | 0.140 | 2.545% | 27.93万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.530 | 5.500 | 5.550 | 5.400 | -0.060 | -1.079% | 26.33万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.500 | 5.560 | 5.620 | 5.490 | 0.020 | 0.361% | 29.91万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.470 | 5.540 | 5.560 | 5.410 | 0.080 | 1.465% | 30.57万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.440 | 5.460 | 5.610 | 5.430 | -0.010 | -0.183% | 29.30万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.430 | 5.470 | 5.510 | 5.390 | 0.040 | 0.737% | 20.59万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.390 | 5.430 | 5.450 | 5.350 | 0.040 | 0.742% | 17.55万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.350 | 5.390 | 5.430 | 5.330 | 0.020 | 0.372% | 15.91万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.450 | 5.370 | 5.470 | 5.360 | -0.070 | -1.287% | 18.41万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.450 | 5.440 | 5.480 | 5.360 | -0.010 | -0.183% | 17.62万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.330 | 5.450 | 5.490 | 5.270 | 0.070 | 1.301% | 21.99万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.370 | 5.380 | 5.430 | 5.310 | 0.020 | 0.373% | 13.57万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.460 | 5.360 | 5.460 | 5.330 | -0.090 | -1.651% | 14.08万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.450 | 5.450 | 5.470 | 5.380 | -0.010 | -0.183% | 15.17万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.450 | 5.460 | 5.490 | 5.410 | 0.010 | 0.183% | 14.47万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.360 | 5.450 | 5.460 | 5.330 | 0.070 | 1.301% | 18.73万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.330 | 5.380 | 5.420 | 5.250 | 0.060 | 1.128% | 21.55万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.400 | 5.320 | 5.420 | 5.310 | -0.090 | -1.664% | 20.02万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.400 | 5.410 | 5.460 | 5.270 | -0.020 | -0.368% | 21.55万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.540 | 5.430 | 5.590 | 5.430 | -0.070 | -1.273% | 21.39万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.540 | 5.500 | 5.560 | 5.430 | -0.060 | -1.079% | 22.89万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.740 | 5.560 | 5.770 | 5.550 | -0.170 | -2.967% | 26.95万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.830 | 5.730 | 5.860 | 5.730 | -0.120 | -2.051% | 21.20万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.900 | 5.850 | 5.920 | 5.720 | -0.090 | -1.515% | 27.89万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.910 | 5.940 | 5.970 | 5.790 | 0.000 | 0.000% | 29.04万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.050 | 5.940 | 6.060 | 5.920 | -0.110 | -1.818% | 25.43万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.990 | 6.050 | 6.070 | 5.960 | 0.020 | 0.332% | 27.27万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.180 | 6.030 | 6.200 | 6.000 | -0.200 | -3.210% | 55.51万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.100 | 6.230 | 6.380 | 6.060 | 0.170 | 2.805% | 73.95万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.020 | 6.060 | 6.150 | 5.980 | 0.010 | 0.165% | 34.30万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.000 | 6.050 | 6.060 | 5.900 | -0.010 | -0.165% | 30.79万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.940 | 6.060 | 6.080 | 5.810 | 0.120 | 2.020% | 33.97万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.010 | 5.940 | 6.120 | 5.880 | -0.260 | -4.194% | 47.67万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.390 | 6.200 | 6.480 | 6.180 | -0.250 | -3.876% | 47.68万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.230 | 6.450 | 6.520 | 6.180 | 0.200 | 3.200% | 55.83万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.400 | 6.250 | 6.490 | 6.230 | -0.220 | -3.400% | 57.71万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.550 | 6.470 | 6.580 | 6.370 | -0.130 | -1.970% | 47.13万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.600 | 6.600 | 6.680 | 6.530 | 0.000 | 0.000% | 69.64万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.480 | 6.600 | 6.620 | 6.380 | 0.120 | 1.852% | 82.15万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.430 | 6.480 | 6.550 | 6.350 | 0.030 | 0.465% | 51.68万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.300 | 6.450 | 6.490 | 6.290 | 0.130 | 2.057% | 53.23万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.430 | 6.320 | 6.460 | 6.270 | -0.180 | -2.769% | 45.37万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.450 | 6.500 | 6.540 | 6.420 | 0.020 | 0.309% | 50.19万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.380 | 6.480 | 6.540 | 6.330 | 0.140 | 2.208% | 58.60万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.560 | 6.340 | 6.720 | 6.320 | -0.290 | -4.374% | 80.23万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.060 | 6.630 | 7.060 | 6.570 | -0.210 | -3.070% | 148.41万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.220 | 6.840 | 6.840 | 6.170 | 0.620 | 9.968% | 109.87万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.090 | 6.220 | 6.240 | 6.080 | 0.100 | 1.634% | 22.76万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.250 | 6.120 | 6.260 | 6.050 | -0.130 | -2.080% | 34.04万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.390 | 6.250 | 6.420 | 6.230 | -0.120 | -1.884% | 34.50万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.280 | 6.370 | 6.430 | 6.220 | 0.120 | 1.920% | 43.44万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.280 | 6.250 | 6.340 | 6.180 | -0.010 | -0.160% | 27.66万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.240 | 6.260 | 6.310 | 6.210 | 0.050 | 0.805% | 26.89万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.250 | 6.210 | 6.310 | 6.180 | -0.080 | -1.272% | 24.72万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.220 | 6.290 | 6.380 | 6.220 | 0.110 | 1.780% | 32.64万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.070 | 6.180 | 6.200 | 6.060 | 0.100 | 1.645% | 28.91万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.000 | 6.080 | 6.100 | 5.810 | -0.060 | -0.977% | 38.07万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.000 | 6.140 | 6.180 | 5.990 | 0.120 | 1.993% | 21.01万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.020 | 6.020 | 6.080 | 5.970 | -0.030 | -0.496% | 18.08万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.080 | 6.050 | 6.130 | 6.040 | -0.080 | -1.305% | 20.91万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.240 | 6.130 | 6.260 | 6.100 | -0.150 | -2.389% | 27.03万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.200 | 6.280 | 6.320 | 6.170 | 0.120 | 1.948% | 37.55万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.170 | 6.160 | 6.230 | 6.150 | 0.000 | 0.000% | 23.52万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.250 | 6.190 | 6.290 | 6.190 | -0.050 | -0.801% | 24.34万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.370 | 6.240 | 6.370 | 6.200 | 0.000 | 0.000% | 38.25万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.170 | 6.380 | 6.470 | 6.150 | 0.000 | 0.000% | 52.96万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.180 | 6.160 | 6.210 | 6.120 | -0.030 | -0.480% | 17.62万 | 1.09亿 | 0.860% |
| 2026-04-15 | 6.130 | 6.190 | 6.190 | 6.070 | 0.000 | 0.000% | 26.42万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.990 | 6.130 | 6.260 | 5.980 | 0.170 | 2.852% | 39.68万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.900 | 5.960 | 6.000 | 5.880 | 0.000 | 0.000% | 15.83万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.890 | 5.920 | 6.020 | 5.860 | 0.000 | 0.000% | 23.12万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.930 | 5.860 | 5.930 | 5.830 | 0.000 | 0.000% | 19.19万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.900 | 5.950 | 5.950 | 5.880 | 0.000 | 0.000% | 24.86万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.820 | 5.800 | 5.890 | 5.770 | 0.000 | 0.000% | 20.85万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.080 | 5.840 | 6.080 | 5.810 | 0.000 | 0.000% | 31.87万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.180 | 6.020 | 6.220 | 6.010 | 0.000 | 0.000% | 33.05万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.200 | 6.200 | 6.280 | 6.150 | 0.000 | 0.000% | 23.98万 | 0.00亿 | 0.000% |