长白山（603099）历史行情

以下为长白山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
2026-10-14	46.800	45.210	47.950	45.000	-0.640	-1.396%	2,631.23万	12.18亿	9.661%
2026-10-13	41.250	45.850	45.850	40.880	4.170	10.000%	24.14万	10.65亿	8.860%
2026-10-12	43.000	41.680	43.250	41.310	-1.140	-2.660%	10.28万	4.31亿	3.780%
2026-10-09	43.200	42.820	43.930	41.700	-0.300	-0.700%	14.36万	6.15亿	5.270%
2026-10-08	40.700	43.120	44.600	40.500	2.440	6.000%	17.45万	7.50亿	6.410%
2026-10-07	39.780	40.680	41.300	39.520	0.900	2.262%	880.49万	3.56亿	3.233%
2026-10-06	39.780	40.680	41.300	39.520	0.900	2.262%	880.49万	3.56亿	3.233%
2026-10-05	39.780	40.680	41.300	39.520	0.900	2.262%	880.49万	3.56亿	3.233%
2026-10-02	39.780	40.680	41.300	39.520	0.900	2.262%	880.49万	3.56亿	3.233%
2026-10-01	39.780	40.680	41.300	39.520	0.900	2.262%	880.49万	3.56亿	3.233%
2026-09-30	39.780	40.680	41.300	39.520	0.900	2.260%	8.80万	3.56亿	3.230%
2026-09-29	40.630	39.780	41.500	39.500	-0.820	-2.020%	9.19万	3.71亿	3.380%
2026-09-28	41.810	40.600	42.000	40.290	-1.160	-2.780%	11.12万	4.53亿	4.080%
2026-09-27	40.900	41.760	42.370	39.900	1.270	3.137%	1,648.58万	6.87亿	6.053%
2026-09-24	40.900	41.760	42.370	39.900	1.270	3.140%	16.49万	6.87亿	6.050%
2026-09-23	39.980	40.490	41.600	39.280	0.520	1.300%	14.36万	5.85亿	5.270%
2026-09-22	42.280	39.970	42.480	39.790	-2.310	-5.460%	18.40万	7.49亿	6.760%
2026-09-21	39.330	42.280	42.970	39.260	3.020	7.690%	21.34万	8.85亿	7.830%
2026-09-18	38.600	39.260	39.920	38.270	0.070	0.180%	10.50万	4.12亿	3.860%
2026-09-17	37.390	39.190	40.000	37.120	2.020	5.430%	13.16万	5.10亿	4.830%
2026-09-16	36.740	37.170	37.290	36.200	0.430	1.170%	4.02万	1.49亿	1.480%
2026-09-15	37.550	36.740	37.600	36.610	-0.810	-2.160%	4.60万	1.70亿	1.690%
2026-09-14	37.080	37.550	37.970	37.010	0.150	0.400%	3.96万	1.49亿	1.450%
2026-09-11	37.550	37.400	37.880	36.650	-0.600	-1.580%	6.32万	2.35亿	2.320%
2026-09-10	38.850	38.000	38.980	37.950	-0.700	-1.810%	5.19万	1.98亿	1.910%
2026-09-09	39.230	38.700	39.400	38.080	-0.700	-1.780%	7.69万	2.96亿	2.820%
2026-09-08	39.040	39.400	40.120	38.900	0.360	0.920%	8.31万	3.29亿	3.050%
2026-09-07	38.610	39.040	39.290	38.520	0.540	1.400%	6.28万	2.45亿	2.300%
2026-09-04	38.970	38.500	39.380	38.290	-0.390	-1.000%	7.30万	2.84亿	2.680%
2026-09-03	39.900	38.890	40.800	38.700	-0.550	-1.390%	8.35万	3.30亿	3.070%
2026-09-02	39.920	39.440	40.150	38.750	-0.470	-1.180%	6.06万	2.40亿	2.230%
2026-09-01	39.810	39.910	40.290	39.500	0.100	0.250%	6.90万	2.76亿	2.530%
2026-08-31	40.000	39.810	40.450	39.700	0.050	0.130%	5.05万	2.02亿	1.850%
2026-08-28	39.260	39.760	40.050	39.200	0.500	1.270%	5.62万	2.23亿	2.060%
2026-08-27	38.580	39.260	39.340	38.450	0.480	1.240%	4.82万	1.88亿	1.770%
2026-08-26	37.820	38.780	38.980	37.770	0.700	1.840%	7.16万	2.76亿	2.630%
2026-08-25	38.550	38.080	39.280	37.950	-0.410	-1.070%	7.80万	3.00亿	2.860%
2026-08-24	39.710	38.490	40.000	38.140	-1.240	-3.120%	6.26万	2.44亿	2.300%
2026-08-21	39.470	39.730	40.270	39.010	0.390	0.990%	7.02万	2.78亿	2.580%
2026-08-20	38.550	39.340	39.640	38.550	0.820	2.130%	5.80万	2.28亿	2.130%
2026-08-19	39.100	38.520	39.430	38.350	-0.660	-1.680%	4.90万	1.90亿	1.800%
2026-08-18	40.220	39.180	40.270	38.890	-0.910	-2.270%	6.19万	2.44亿	2.270%
2026-08-17	40.070	40.090	40.390	39.600	0.100	0.250%	4.10万	1.63亿	1.500%
2026-08-14	39.800	39.990	40.830	39.700	-0.100	-0.250%	6.19万	2.49亿	2.270%
2026-08-13	39.590	40.090	40.350	39.150	0.590	1.490%	7.88万	3.14亿	2.890%
2026-08-12	40.660	39.500	42.660	39.310	-1.160	-2.850%	15.20万	6.18亿	5.580%
2026-08-11	40.000	40.660	41.360	39.840	0.460	1.140%	8.00万	3.25亿	2.940%
2026-08-10	38.900	40.200	40.230	38.610	1.290	3.320%	6.99万	2.77亿	2.570%
2026-08-07	38.510	38.910	39.030	38.410	0.160	0.410%	5.05万	1.95亿	1.850%
2026-08-06	39.000	38.750	39.000	38.390	0.150	0.390%	4.87万	1.88亿	1.790%
2026-08-05	38.970	38.600	39.330	38.420	-0.360	-0.920%	7.00万	2.72亿	2.570%
2026-08-04	39.200	38.960	40.060	38.900	-0.540	-1.370%	6.19万	2.43亿	2.270%
2026-08-03	39.470	39.500	39.940	39.050	0.290	0.740%	7.12万	2.81亿	2.610%
2026-07-31	37.200	39.210	39.350	37.200	1.250	3.290%	9.71万	3.76亿	3.570%
2026-07-30	37.600	37.960	39.050	37.600	0.200	0.530%	9.09万	3.50亿	3.340%
2026-07-29	36.880	37.760	38.000	36.880	0.880	2.390%	7.37万	2.78亿	2.710%
2026-07-28	37.280	36.880	37.570	36.850	-0.310	-0.830%	5.35万	1.99亿	1.970%
2026-07-27	35.800	37.190	37.200	35.780	1.360	3.800%	6.66万	2.46亿	2.450%
2026-07-24	36.600	35.830	36.870	35.800	-1.020	-2.770%	4.23万	1.53亿	1.550%
2026-07-23	36.330	36.850	37.060	36.180	0.350	0.960%	4.34万	1.59亿	1.590%
2026-07-22	35.850	36.500	36.660	35.850	0.350	0.970%	5.27万	1.91亿	1.930%
2026-07-21	35.400	36.150	36.900	35.120	0.750	2.120%	6.99万	2.54亿	2.570%
2026-07-20	36.200	35.400	36.840	35.000	-0.990	-2.720%	6.20万	2.22亿	2.280%
2026-07-17	36.810	36.390	37.480	35.900	-0.710	-1.910%	6.45万	2.36亿	2.370%
2026-07-16	36.480	37.100	37.270	36.290	0.290	0.790%	6.03万	2.23亿	2.220%
2026-07-15	36.480	36.810	37.360	36.050	0.320	0.880%	6.84万	2.53亿	2.510%
2026-07-14	35.080	36.490	36.560	34.920	1.640	4.710%	8.09万	2.89亿	2.970%
2026-07-13	35.040	34.850	35.390	34.710	-0.190	-0.540%	4.79万	1.68亿	1.760%
2026-07-10	33.980	35.040	35.320	33.260	1.070	3.150%	6.68万	2.32亿	2.450%
2026-07-09	34.580	33.970	34.630	33.760	-1.140	-3.250%	5.51万	1.89亿	2.020%
2026-07-08	35.360	35.110	36.060	34.860	0.450	1.300%	6.54万	2.32亿	2.400%
2026-07-07	35.820	34.660	35.900	34.660	-1.160	-3.240%	5.03万	1.77亿	1.850%
2026-07-06	35.610	35.820	36.370	35.490	0.200	0.560%	4.81万	1.73亿	1.770%
2026-07-03	35.160	35.620	35.780	35.060	0.410	1.160%	4.22万	1.51亿	1.550%
2026-07-02	35.130	35.210	35.820	35.030	-0.110	-0.310%	4.21万	1.50亿	1.550%
2026-07-01	35.530	35.320	35.810	34.910	-0.210	-0.590%	5.13万	1.82亿	1.880%
2026-06-30	35.150	35.530	35.810	34.970	0.290	0.820%	3.74万	1.33亿	1.370%
2026-06-29	34.860	35.240	35.590	33.360	0.270	0.770%	6.56万	2.28亿	2.410%
2026-06-26	35.430	34.970	35.740	34.860	-0.590	-1.660%	4.25万	1.50亿	1.560%
2026-06-25	35.110	35.560	36.020	34.330	-0.050	-0.140%	4.61万	1.63亿	1.690%
2026-06-24	37.260	35.610	37.480	35.450	-1.870	-4.990%	7.74万	2.80亿	2.840%
2026-06-23	36.660	37.480	37.720	36.610	0.570	1.540%	5.51万	2.07亿	2.020%
2026-06-22	36.360	36.910	36.960	35.870	0.350	0.960%	4.72万	1.73亿	1.730%
2026-06-18	36.500	36.560	37.040	36.360	-0.130	-0.350%	3.72万	1.37亿	1.360%
2026-06-17	37.230	36.690	37.340	36.390	-0.540	-1.450%	4.59万	1.69亿	1.690%
2026-06-16	37.460	37.230	37.810	37.120	-0.460	-1.220%	4.96万	1.86亿	1.820%
2026-06-15	37.970	37.690	38.440	37.380	-0.280	-0.740%	7.20万	2.73亿	2.640%
2026-06-12	36.700	37.970	38.390	36.700	1.250	3.400%	9.46万	3.58亿	3.470%
2026-06-11	37.780	36.720	37.980	36.510	-1.720	-4.470%	9.10万	3.39亿	3.340%
2026-06-10	36.060	38.440	38.860	35.760	2.180	6.010%	14.97万	5.67亿	5.500%
2026-06-09	36.090	36.260	36.860	35.410	0.360	1.000%	7.42万	2.70亿	2.720%
2026-06-08	36.360	35.900	37.510	35.530	-1.350	-3.620%	8.77万	3.20亿	3.220%
2026-06-05	38.090	37.250	38.800	37.170	-0.650	-1.720%	8.34万	3.18亿	3.060%
2026-06-04	38.850	37.900	39.160	37.310	-1.340	-3.410%	9.49万	3.65亿	3.480%
2026-06-03	39.260	39.240	40.040	38.460	-0.520	-1.310%	12.71万	4.99亿	4.670%
2026-06-02	38.860	39.760	39.960	38.860	0.700	1.790%	11.97万	4.74亿	4.390%
2026-06-01	38.610	39.060	39.460	38.470	0.250	0.640%	9.54万	3.74亿	3.500%
2026-05-29	37.660	38.810	39.320	37.610	1.000	2.640%	13.51万	5.26亿	4.960%
2026-05-28	38.380	37.810	39.220	37.460	-0.670	-1.740%	7.34万	2.80亿	2.700%
2026-05-27	37.810	38.480	38.850	37.760	0.430	1.130%	8.52万	3.28亿	3.130%
2026-05-26	37.020	38.050	38.710	36.960	0.750	2.010%	9.43万	3.62亿	3.460%
2026-05-25	36.680	37.300	37.800	36.480	0.440	1.190%	5.56万	2.08亿	2.040%
2026-05-22	38.400	36.860	38.600	36.320	-1.380	-3.610%	10.47万	3.90亿	3.840%
2026-05-21	37.760	38.240	39.240	37.760	1.310	3.550%	12.40万	4.80亿	4.550%
2026-05-20	37.170	36.930	37.480	36.770	-0.250	-0.670%	4.68万	1.74亿	1.720%
2026-05-19	37.060	37.180	37.800	36.980	-0.080	-0.210%	4.40万	1.65亿	1.620%
2026-05-18	37.580	37.260	38.150	36.880	-0.260	-0.690%	5.22万	1.95亿	1.920%
2026-05-15	37.360	37.520	38.210	37.150	0.160	0.430%	5.90万	2.24亿	2.170%
2026-05-14	37.560	37.360	37.870	36.990	-0.350	-0.930%	6.82万	2.56亿	2.500%
2026-05-13	37.110	37.710	38.190	36.660	0.740	2.000%	8.43万	3.18亿	3.100%
2026-05-12	36.120	36.970	37.700	35.970	0.820	2.270%	8.81万	3.27亿	3.240%
2026-05-11	35.560	36.150	36.400	35.160	0.530	1.490%	6.38万	2.31亿	2.340%
2026-05-08	35.030	35.620	35.930	34.910	0.490	1.390%	5.53万	1.98亿	2.030%
2026-05-07	34.130	35.130	35.310	34.130	0.770	2.240%	7.56万	2.66亿	2.780%
2026-05-06	34.560	34.360	34.710	34.160	-0.450	-1.290%	4.75万	1.64亿	1.780%
2026-04-30	34.680	34.810	35.050	34.360	-0.130	-0.370%	3.90万	1.36亿	1.460%
2026-04-29	34.120	34.940	35.640	34.120	1.430	4.270%	9.01万	3.16亿	3.380%
2026-04-28	33.870	33.510	33.870	33.220	-0.610	-1.790%	3.37万	1.13亿	1.260%
2026-04-27	33.480	34.120	34.270	32.880	0.620	1.850%	4.57万	1.54亿	1.710%
2026-04-24	34.460	33.500	34.470	33.360	-0.980	-2.840%	5.08万	1.72亿	1.910%
2026-04-23	34.990	34.480	35.110	34.210	-0.510	-1.460%	4.18万	1.45亿	1.570%
2026-04-22	34.880	34.990	35.110	34.470	-0.130	-0.370%	3.15万	1.10亿	1.180%
2026-04-21	35.760	35.120	36.160	34.980	-0.760	-2.120%	5.94万	2.11亿	2.230%
2026-04-20	35.620	35.880	35.880	35.220	-0.020	-0.060%	4.10万	1.47亿	1.540%
2026-04-17	36.480	35.900	36.480	35.580	-0.570	-1.560%	6.96万	2.50亿	2.610%
2026-04-16	35.720	36.470	36.760	35.160	0.760	2.130%	9.83万	3.57亿	3.690%
2026-04-15	35.255	35.705	36.095	35.255	0.000	0.000%	8.07万	0.00亿	0.000%
2026-04-14	35.055	35.165	35.805	34.645	0.170	0.486%	4.61万	0.00亿	0.000%
2026-04-13	34.785	34.995	35.155	34.675	0.000	0.000%	2.23万	0.00亿	0.000%
2026-04-10	35.035	35.095	35.665	34.795	0.000	0.000%	3.92万	0.00亿	0.000%
2026-04-09	35.355	34.605	35.355	34.505	0.000	0.000%	4.21万	0.00亿	0.000%
2026-04-08	34.675	35.655	35.695	34.655	0.000	0.000%	4.75万	0.00亿	0.000%
2026-04-07	34.275	34.215	34.545	33.955	0.000	0.000%	2.71万	0.00亿	0.000%
2026-04-03	34.935	34.205	35.105	34.155	0.000	0.000%	2.72万	0.00亿	0.000%
2026-04-02	35.905	34.925	35.905	34.665	0.000	0.000%	4.05万	0.00亿	0.000%
2026-04-01	35.645	35.985	36.215	35.275	0.000	0.000%	4.47万	0.00亿	0.000%