浙江黎明（603048）历史行情

以下为浙江黎明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
2026-10-16	23.560	22.680	23.710	22.610	-0.180	-0.787%	215.30万	0.50亿	1.466%
2026-10-15	23.450	22.860	23.850	22.800	-0.870	-3.666%	2.56万	0.00亿	0.000%
2026-10-14	24.220	23.730	24.380	23.580	-0.240	-1.001%	2.01万	0.00亿	0.000%
2026-10-13	22.580	23.970	24.370	22.080	0.990	4.308%	3.37万	0.00亿	0.000%
2026-10-12	23.400	22.980	23.900	22.870	-0.360	-1.542%	2.62万	0.00亿	0.000%
2026-10-09	24.250	23.340	24.340	22.730	-0.780	-3.234%	3.38万	0.00亿	0.000%
2026-10-08	25.580	24.120	25.700	23.980	-1.150	-4.551%	2.82万	0.00亿	0.000%
2026-10-07	24.590	25.270	26.500	24.280	0.680	2.765%	263.85万	0.67亿	1.796%
2026-10-06	24.590	25.270	26.500	24.280	0.680	2.765%	263.85万	0.67亿	1.796%
2026-10-05	24.590	25.270	26.500	24.280	0.680	2.765%	263.85万	0.67亿	1.796%
2026-10-02	24.590	25.270	26.500	24.280	0.680	2.765%	263.85万	0.67亿	1.796%
2026-10-01	24.590	25.270	26.500	24.280	0.680	2.765%	263.85万	0.67亿	1.796%
2026-09-30	24.590	25.270	26.500	24.280	0.680	2.765%	2.64万	0.00亿	0.000%
2026-09-29	24.750	24.590	25.080	24.370	-0.160	-0.646%	1.56万	0.00亿	0.000%
2026-09-28	25.760	24.750	25.910	24.610	-1.010	-3.921%	2.62万	0.00亿	0.000%
2026-09-27	25.500	25.760	26.150	25.400	0.260	1.020%	274.38万	0.71亿	1.868%
2026-09-24	25.500	25.760	26.150	25.400	0.260	1.020%	2.74万	0.00亿	0.000%
2026-09-23	25.810	25.500	26.330	24.860	-0.200	-0.778%	3.35万	0.00亿	0.000%
2026-09-22	24.810	25.700	26.110	24.060	1.380	5.674%	5.23万	0.00亿	0.000%
2026-09-21	24.500	24.320	24.670	23.860	-0.010	-0.041%	3.39万	0.00亿	0.000%
2026-09-18	23.330	24.330	24.540	22.940	1.230	5.325%	4.17万	0.00亿	0.000%
2026-09-17	22.380	23.100	23.180	21.890	0.850	3.820%	2.17万	0.00亿	0.000%
2026-09-16	22.250	22.250	22.750	21.890	0.000	0.000%	1.86万	0.00亿	0.000%
2026-09-15	22.730	22.250	22.730	21.750	-0.500	-2.198%	2.02万	0.00亿	0.000%
2026-09-14	22.580	22.750	22.790	22.300	0.100	0.442%	1.45万	0.00亿	0.000%
2026-09-11	22.950	22.650	23.290	22.310	-0.510	-2.202%	1.60万	0.00亿	0.000%
2026-09-10	23.350	23.160	23.530	23.030	-0.410	-1.739%	0.82万	0.00亿	0.000%
2026-09-09	23.390	23.570	23.960	23.250	0.040	0.170%	1.14万	0.00亿	0.000%
2026-09-08	23.680	23.530	23.680	23.120	-0.180	-0.759%	1.29万	0.00亿	0.000%
2026-09-07	23.530	23.710	24.130	23.520	0.060	0.254%	1.71万	0.00亿	0.000%
2026-09-04	24.570	23.650	24.710	23.490	-0.800	-3.272%	2.05万	0.00亿	0.000%
2026-09-03	24.500	24.450	24.980	24.400	-0.140	-0.569%	1.51万	0.00亿	0.000%
2026-09-02	24.750	24.590	24.800	24.000	-0.020	-0.081%	2.17万	0.00亿	0.000%
2026-09-01	23.640	24.610	24.780	23.500	1.200	5.126%	3.08万	0.00亿	0.000%
2026-08-31	21.880	23.410	23.850	21.760	1.470	6.700%	3.73万	0.00亿	0.000%
2026-08-28	22.000	21.940	22.650	21.670	-0.050	-0.227%	1.83万	0.00亿	0.000%
2026-08-27	21.830	21.990	22.170	21.660	0.170	0.779%	1.20万	0.00亿	0.000%
2026-08-26	22.000	21.820	22.460	21.640	-0.190	-0.863%	2.21万	0.00亿	0.000%
2026-08-25	20.890	22.010	22.210	20.790	0.910	4.313%	2.93万	0.00亿	0.000%
2026-08-24	21.180	21.100	21.580	20.920	-0.340	-1.586%	3.19万	0.00亿	0.000%
2026-08-21	19.610	21.440	22.100	19.610	-0.350	-1.606%	1.74万	0.00亿	0.000%
2026-08-20	21.550	21.790	22.240	21.300	0.040	0.184%	1.52万	0.00亿	0.000%
2026-08-19	22.300	21.750	22.300	21.600	-0.540	-2.423%	2.27万	0.00亿	0.000%
2026-08-18	22.250	22.290	22.560	22.030	0.010	0.045%	2.06万	0.00亿	0.000%
2026-08-17	22.080	22.280	22.310	21.560	0.310	1.411%	2.35万	0.00亿	0.000%
2026-08-14	22.100	21.970	22.480	21.740	-0.030	-0.136%	1.55万	0.00亿	0.000%
2026-08-13	22.020	22.000	22.480	21.940	-0.010	-0.045%	2.31万	0.00亿	0.000%
2026-08-12	21.600	22.010	22.050	21.300	0.610	2.850%	2.00万	0.00亿	0.000%
2026-08-11	21.350	21.400	21.750	21.090	-0.020	-0.093%	1.71万	0.00亿	0.000%
2026-08-10	20.700	21.420	21.550	20.660	0.710	3.428%	2.50万	0.00亿	0.000%
2026-08-07	20.730	20.710	21.010	20.400	-0.010	-0.048%	1.94万	0.00亿	0.000%
2026-08-06	20.420	20.720	21.880	20.290	0.300	1.469%	3.47万	0.00亿	0.000%
2026-08-05	19.490	20.420	20.550	19.490	1.010	5.204%	2.95万	0.00亿	0.000%
2026-08-04	18.970	19.410	19.430	18.690	0.450	2.373%	2.96万	0.00亿	0.000%
2026-08-03	18.900	18.960	19.560	17.800	1.130	6.338%	5.87万	0.00亿	0.000%
2026-07-31	17.670	17.830	17.930	17.200	0.650	3.783%	1.96万	0.00亿	0.000%
2026-07-30	17.900	17.180	18.150	17.110	-0.690	-3.861%	1.97万	0.00亿	0.000%
2026-07-29	18.490	17.870	19.240	17.760	-0.390	-2.136%	3.58万	0.00亿	0.000%
2026-07-28	17.140	18.260	18.390	17.020	0.950	5.488%	2.83万	0.00亿	0.000%
2026-07-27	16.050	17.310	17.370	16.040	1.050	6.458%	2.98万	0.00亿	0.000%
2026-07-24	16.080	16.260	16.470	15.860	0.110	0.681%	2.20万	0.00亿	0.000%
2026-07-23	15.080	16.150	16.480	15.020	0.970	6.390%	2.83万	0.00亿	0.000%
2026-07-22	15.300	15.180	15.750	15.000	-0.120	-0.784%	1.46万	0.00亿	0.000%
2026-07-21	15.860	15.300	15.860	14.830	-0.450	-2.857%	2.23万	0.00亿	0.000%
2026-07-20	16.510	15.750	16.590	15.400	-0.450	-2.778%	2.73万	0.00亿	0.000%
2026-07-17	16.960	16.200	17.120	16.040	-0.740	-4.368%	1.73万	0.00亿	0.000%
2026-07-16	17.440	16.940	17.520	16.890	-0.470	-2.700%	1.24万	0.00亿	0.000%
2026-07-15	17.010	17.410	17.700	17.010	-0.030	-0.172%	1.02万	0.00亿	0.000%
2026-07-14	16.990	17.440	17.590	16.820	0.440	2.588%	1.55万	0.00亿	0.000%
2026-07-13	18.040	17.000	18.070	16.910	-1.070	-5.921%	1.59万	0.00亿	0.000%
2026-07-10	17.720	18.070	18.480	17.500	-0.080	-0.441%	0.99万	0.00亿	0.000%
2026-07-09	18.400	18.150	18.480	17.700	-0.020	-0.110%	1.12万	0.00亿	0.000%
2026-07-08	18.690	18.170	18.820	17.880	-0.380	-2.049%	1.02万	0.00亿	0.000%
2026-07-07	18.990	18.550	19.280	18.470	-0.570	-2.981%	1.10万	0.00亿	0.000%
2026-07-06	19.280	19.120	19.580	19.010	-0.210	-1.086%	1.42万	0.00亿	0.000%
2026-07-03	19.020	19.330	19.940	18.730	0.400	2.113%	1.88万	0.00亿	0.000%
2026-07-02	18.420	18.930	19.620	18.180	0.520	2.825%	3.32万	0.00亿	0.000%
2026-07-01	17.830	18.410	18.470	17.420	0.670	3.777%	2.55万	0.00亿	0.000%
2026-06-30	17.570	17.740	17.780	17.310	0.140	0.795%	1.66万	0.00亿	0.000%
2026-06-29	17.500	17.600	17.870	17.020	-0.160	-0.901%	3.18万	0.00亿	0.000%
2026-06-26	18.050	17.760	18.250	17.640	-0.500	-2.738%	1.75万	0.00亿	0.000%
2026-06-25	18.660	18.260	18.850	18.110	-0.600	-3.181%	2.07万	0.00亿	0.000%
2026-06-24	20.450	18.860	20.470	18.690	-0.440	-2.280%	2.42万	0.00亿	0.000%
2026-06-23	19.170	19.300	19.670	19.020	0.130	0.678%	1.44万	0.00亿	0.000%
2026-06-22	19.500	19.170	19.840	18.660	-0.360	-1.843%	2.00万	0.00亿	0.000%
2026-06-18	19.630	19.530	19.690	19.230	-0.120	-0.611%	1.43万	0.00亿	0.000%
2026-06-17	19.970	19.650	20.260	19.460	-0.440	-2.190%	2.17万	0.00亿	0.000%
2026-06-16	19.270	20.090	20.330	18.860	0.820	4.255%	2.90万	0.00亿	0.000%
2026-06-15	19.420	19.270	19.650	19.030	-0.150	-0.772%	2.04万	0.00亿	0.000%
2026-06-12	19.330	19.420	19.540	18.830	0.330	1.729%	2.52万	0.00亿	0.000%
2026-06-11	19.200	19.090	19.770	18.500	-0.390	-2.002%	2.96万	0.00亿	0.000%
2026-06-10	20.330	19.480	20.500	19.350	-0.650	-3.229%	3.59万	0.00亿	0.000%
2026-06-09	21.780	20.130	21.980	19.770	-1.660	-7.618%	7.14万	0.00亿	0.000%
2026-06-08	20.250	21.790	22.660	19.980	1.000	4.810%	9.35万	0.00亿	0.000%
2026-06-05	19.090	20.790	20.790	18.720	1.890	10.000%	3.86万	0.00亿	0.000%
2026-06-04	19.490	18.900	19.580	18.770	-0.470	-2.426%	1.43万	0.00亿	0.000%
2026-06-03	19.890	19.370	19.970	19.210	-0.530	-2.663%	1.35万	0.00亿	0.000%
2026-06-02	20.230	19.900	20.880	19.580	-0.232	-1.152%	1.64万	0.00亿	0.000%
2026-06-01	19.522	20.132	20.202	19.222	0.380	1.924%	1.52万	0.00亿	0.000%
2026-05-29	20.672	19.752	20.722	19.672	-0.810	-3.939%	1.44万	0.00亿	0.000%
2026-05-28	20.532	20.562	20.842	19.872	0.100	0.489%	1.43万	0.00亿	0.000%
2026-05-27	21.052	20.462	21.062	20.332	-0.590	-2.803%	1.67万	0.00亿	0.000%
2026-05-26	21.632	21.052	21.882	20.922	-0.730	-3.351%	1.86万	0.00亿	0.000%
2026-05-25	22.132	21.782	22.422	21.542	-0.350	-1.581%	1.83万	0.00亿	0.000%
2026-05-22	22.072	22.132	22.322	21.612	0.150	0.682%	1.71万	0.00亿	0.000%
2026-05-21	22.612	21.982	23.062	21.872	-0.730	-3.214%	1.98万	0.00亿	0.000%
2026-05-20	22.832	22.712	22.922	22.392	-0.120	-0.526%	1.61万	0.00亿	0.000%
2026-05-19	22.722	22.832	23.162	22.532	-0.090	-0.393%	1.46万	0.00亿	0.000%
2026-05-18	23.052	22.922	23.052	22.642	-0.110	-0.478%	1.68万	0.00亿	0.000%
2026-05-15	23.022	23.032	23.412	22.812	0.010	0.043%	1.85万	0.00亿	0.000%
2026-05-14	23.162	23.022	23.382	22.862	-0.090	-0.389%	1.76万	0.00亿	0.000%
2026-05-13	23.022	23.112	23.332	22.772	0.010	0.043%	1.71万	0.00亿	0.000%
2026-05-12	23.412	23.102	23.472	22.892	-0.370	-1.576%	1.81万	0.00亿	0.000%
2026-05-11	23.642	23.472	23.672	23.072	-0.070	-0.297%	2.25万	0.00亿	0.000%
2026-05-08	22.752	23.542	23.702	22.752	0.530	2.303%	2.51万	0.00亿	0.000%
2026-05-07	23.102	23.012	23.242	22.552	0.140	0.612%	3.07万	0.00亿	0.000%
2026-05-06	23.282	22.872	23.282	22.622	-0.260	-1.124%	3.29万	0.00亿	0.000%
2026-04-30	21.772	23.132	23.302	21.762	1.330	6.100%	5.71万	0.00亿	0.000%
2026-04-29	22.602	21.802	22.602	21.472	0.160	0.739%	2.48万	0.00亿	0.000%
2026-04-28	22.072	21.642	22.072	21.472	-0.440	-1.993%	2.02万	0.00亿	0.000%
2026-04-27	21.842	22.082	22.242	21.782	0.030	0.136%	2.16万	0.00亿	0.000%
2026-04-24	21.982	22.052	22.372	21.602	-0.090	-0.406%	1.83万	0.00亿	0.000%
2026-04-23	22.702	22.142	22.752	22.112	-0.500	-2.208%	1.96万	0.00亿	0.000%
2026-04-22	22.802	22.642	22.972	22.422	-0.200	-0.876%	1.80万	0.00亿	0.000%
2026-04-21	22.872	22.842	22.972	22.472	0.040	0.175%	2.08万	0.00亿	0.000%
2026-04-20	22.092	22.802	23.702	22.062	0.000	0.000%	4.00万	0.00亿	0.000%
2026-04-17	22.122	21.852	22.122	21.702	0.000	0.000%	1.89万	0.00亿	0.000%
2026-04-16	21.690	22.120	22.170	21.690	0.190	0.870%	2.06万	0.46亿	1.400%
2026-04-15	22.272	21.932	22.412	21.902	0.000	0.000%	1.99万	0.00亿	0.000%
2026-04-14	22.412	22.132	22.452	22.002	-0.180	-0.807%	2.30万	0.00亿	0.000%
2026-04-13	22.692	22.312	22.692	22.082	0.000	0.000%	2.98万	0.00亿	0.000%
2026-04-10	22.582	22.722	23.042	22.312	0.000	0.000%	4.64万	0.00亿	0.000%
2026-04-09	21.562	22.012	22.082	21.452	0.000	0.000%	2.64万	0.00亿	0.000%
2026-04-08	21.442	21.772	21.862	21.302	0.000	0.000%	2.08万	0.00亿	0.000%
2026-04-07	21.052	21.102	21.342	20.602	0.000	0.000%	1.93万	0.00亿	0.000%
2026-04-03	21.402	20.802	21.572	20.742	0.000	0.000%	2.02万	0.00亿	0.000%
2026-04-02	21.722	21.462	21.902	21.322	0.000	0.000%	2.62万	0.00亿	0.000%
2026-04-01	21.742	21.652	21.802	21.302	0.000	0.000%	2.53万	0.00亿	0.000%