长源东谷（603950）历史行情

以下为长源东谷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
2026-10-12	49.100	44.340	49.220	44.330	-4.920	-9.988%	1,033.37万	4.74亿	3.191%
2026-10-09	51.130	49.260	51.130	47.000	-1.140	-2.262%	6.05万	0.00亿	0.000%
2026-10-08	51.240	50.400	53.050	49.880	-1.320	-2.552%	3.67万	0.00亿	0.000%
2026-10-07	53.000	51.720	53.230	51.600	-0.480	-0.920%	249.55万	1.30亿	0.771%
2026-10-06	53.000	51.720	53.230	51.600	-0.480	-0.920%	249.55万	1.30亿	0.771%
2026-10-05	53.000	51.720	53.230	51.600	-0.480	-0.920%	249.55万	1.30亿	0.771%
2026-10-02	53.000	51.720	53.230	51.600	-0.480	-0.920%	249.55万	1.30亿	0.771%
2026-10-01	53.000	51.720	53.230	51.600	-0.480	-0.920%	249.55万	1.30亿	0.771%
2026-09-30	53.000	51.720	53.230	51.600	-0.480	-0.920%	2.50万	0.00亿	0.000%
2026-09-29	52.050	52.200	52.700	51.200	-0.300	-0.571%	3.37万	0.00亿	0.000%
2026-09-28	56.110	52.500	56.220	51.900	-3.600	-6.417%	3.55万	0.00亿	0.000%
2026-09-27	57.750	56.100	58.790	55.850	-2.490	-4.250%	495.63万	2.81亿	1.530%
2026-09-24	57.750	56.100	58.790	55.850	-2.490	-4.250%	4.96万	0.00亿	0.000%
2026-09-23	59.700	58.590	59.880	58.580	-0.530	-0.896%	3.62万	0.00亿	0.000%
2026-09-22	59.910	59.120	60.550	58.850	-1.040	-1.729%	4.87万	0.00亿	0.000%
2026-09-21	59.000	60.160	62.080	59.000	-0.450	-0.742%	6.62万	0.00亿	0.000%
2026-09-18	56.000	60.610	60.800	56.000	5.240	9.464%	8.89万	0.00亿	0.000%
2026-09-17	55.230	55.370	56.500	54.900	0.320	0.581%	3.09万	0.00亿	0.000%
2026-09-16	54.890	55.050	55.860	53.800	0.230	0.420%	3.73万	0.00亿	0.000%
2026-09-15	54.130	54.820	56.680	54.130	-0.280	-0.508%	3.95万	0.00亿	0.000%
2026-09-14	54.750	55.100	55.240	52.940	0.220	0.401%	3.46万	0.00亿	0.000%
2026-09-11	56.480	54.880	56.480	52.950	-1.580	-2.798%	6.99万	0.00亿	0.000%
2026-09-10	60.440	56.460	60.660	56.370	-4.820	-7.866%	8.20万	0.00亿	0.000%
2026-09-09	61.340	61.280	64.060	60.100	-0.670	-1.082%	7.43万	0.00亿	0.000%
2026-09-08	64.380	61.950	65.000	59.890	-2.420	-3.760%	13.02万	0.00亿	0.000%
2026-09-07	66.300	64.370	67.780	62.810	-0.770	-1.182%	7.16万	0.00亿	0.000%
2026-09-04	66.950	65.140	69.200	64.440	-1.160	-1.750%	8.78万	0.00亿	0.000%
2026-09-03	66.500	66.300	68.000	64.520	0.150	0.227%	6.65万	0.00亿	0.000%
2026-09-02	63.880	66.150	68.600	62.800	2.260	3.537%	10.49万	0.00亿	0.000%
2026-09-01	68.270	63.890	68.350	63.610	-1.950	-2.962%	8.87万	0.00亿	0.000%
2026-08-31	58.610	65.840	65.840	57.630	5.990	10.008%	11.43万	0.00亿	0.000%
2026-08-28	64.810	59.850	64.990	59.750	-5.280	-8.107%	11.89万	0.00亿	0.000%
2026-08-27	64.600	65.130	68.360	62.550	-0.410	-0.626%	12.63万	0.00亿	0.000%
2026-08-26	65.670	65.540	68.170	62.000	0.610	0.939%	10.68万	0.00亿	0.000%
2026-08-25	60.000	64.930	65.560	59.010	3.830	6.268%	9.44万	0.00亿	0.000%
2026-08-24	60.440	61.100	64.000	59.000	1.080	1.799%	8.26万	0.00亿	0.000%
2026-08-21	57.030	60.020	60.980	56.240	2.980	5.224%	6.61万	0.00亿	0.000%
2026-08-20	58.290	57.040	59.500	56.560	-0.780	-1.349%	6.91万	0.00亿	0.000%
2026-08-19	61.470	57.820	62.940	57.530	-6.100	-9.543%	9.16万	0.00亿	0.000%
2026-08-18	66.060	63.920	66.600	63.020	-2.440	-3.677%	7.01万	0.00亿	0.000%
2026-08-17	61.880	66.360	66.430	60.620	4.260	6.860%	12.26万	0.00亿	0.000%
2026-08-14	59.660	62.100	63.250	58.260	2.950	4.987%	7.99万	0.00亿	0.000%
2026-08-13	58.400	59.150	62.500	57.900	1.430	2.477%	9.03万	0.00亿	0.000%
2026-08-12	56.330	57.720	58.940	56.100	0.450	0.786%	5.06万	0.00亿	0.000%
2026-08-11	60.170	57.270	60.850	57.010	-3.690	-6.053%	8.51万	0.00亿	0.000%
2026-08-10	60.000	60.960	63.360	59.600	2.360	4.027%	10.24万	0.00亿	0.000%
2026-08-07	57.610	58.600	59.500	56.230	1.010	1.754%	8.07万	0.00亿	0.000%
2026-08-06	56.880	57.590	58.500	55.470	-0.020	-0.035%	6.11万	0.00亿	0.000%
2026-08-05	51.510	57.610	57.980	51.510	4.900	9.296%	10.33万	0.00亿	0.000%
2026-08-04	48.750	52.710	53.130	47.690	4.410	9.130%	9.22万	0.00亿	0.000%
2026-08-03	49.670	48.300	50.780	46.890	-2.300	-4.545%	7.98万	0.00亿	0.000%
2026-07-31	52.930	50.600	52.930	50.500	2.480	5.154%	12.88万	0.00亿	0.000%
2026-07-30	53.530	48.120	53.880	47.600	-4.660	-8.829%	9.49万	0.00亿	0.000%
2026-07-29	58.390	52.780	58.390	52.550	-5.610	-9.608%	12.62万	0.00亿	0.000%
2026-07-28	62.800	58.390	64.430	58.390	-6.490	-10.003%	6.43万	0.00亿	0.000%
2026-07-27	60.300	64.880	65.500	59.000	5.080	8.495%	8.01万	0.00亿	0.000%
2026-07-24	61.500	59.800	62.120	59.100	-2.650	-4.243%	5.66万	0.00亿	0.000%
2026-07-23	63.430	62.450	66.200	61.680	2.020	3.343%	9.84万	0.00亿	0.000%
2026-07-22	61.620	60.430	62.500	59.670	-2.380	-3.789%	7.93万	0.00亿	0.000%
2026-07-21	57.560	62.810	62.810	51.410	5.710	10.000%	11.88万	0.00亿	0.000%
2026-07-20	63.750	57.100	66.660	55.910	-4.800	-7.754%	11.26万	0.00亿	0.000%
2026-07-17	68.620	61.900	70.900	61.800	-5.620	-8.323%	14.50万	0.00亿	0.000%
2026-07-16	62.340	67.520	69.440	61.240	4.390	6.954%	12.71万	0.00亿	0.000%
2026-07-15	67.340	63.130	68.500	62.490	-1.910	-2.937%	6.30万	0.00亿	0.000%
2026-07-14	65.640	65.040	66.350	62.130	0.690	1.072%	6.03万	0.00亿	0.000%
2026-07-13	70.210	64.350	72.020	64.350	-7.150	-10.000%	8.88万	0.00亿	0.000%
2026-07-10	78.730	71.500	82.000	71.100	-5.700	-7.383%	12.90万	0.00亿	0.000%
2026-07-09	85.610	77.200	86.880	77.070	-8.430	-9.845%	12.47万	0.00亿	0.000%
2026-07-08	82.280	85.630	86.470	78.650	2.120	2.539%	11.57万	0.00亿	0.000%
2026-07-07	89.210	83.510	90.010	80.120	-4.950	-5.596%	13.43万	0.00亿	0.000%
2026-07-06	86.230	88.460	92.090	85.620	4.740	5.662%	16.40万	0.00亿	0.000%
2026-07-03	81.450	83.720	86.940	79.470	2.560	3.154%	11.26万	0.00亿	0.000%
2026-07-02	82.790	81.160	87.880	80.930	-6.140	-7.033%	9.89万	0.00亿	0.000%
2026-07-01	88.480	87.300	92.870	85.300	2.870	3.399%	18.16万	0.00亿	0.000%
2026-06-30	80.000	84.430	84.430	79.440	7.680	10.007%	4.75万	0.00亿	0.000%
2026-06-29	74.700	76.750	76.750	71.840	6.980	10.004%	13.95万	0.00亿	0.000%
2026-06-26	74.300	69.770	75.800	68.500	-4.940	-6.612%	10.96万	0.00亿	0.000%
2026-06-25	74.020	74.710	77.500	69.600	1.050	1.425%	14.25万	0.00亿	0.000%
2026-06-24	73.490	73.660	75.300	70.530	-1.900	-2.515%	12.46万	0.00亿	0.000%
2026-06-23	72.000	75.560	78.240	70.010	3.180	4.393%	14.93万	0.00亿	0.000%
2026-06-22	66.490	72.380	72.380	62.200	6.580	10.000%	19.76万	0.00亿	0.000%
2026-06-18	62.970	65.800	68.870	62.970	3.190	5.095%	15.12万	0.00亿	0.000%
2026-06-17	62.490	62.610	65.380	61.310	0.120	0.192%	6.26万	0.00亿	0.000%
2026-06-16	65.000	62.490	65.490	61.600	-3.000	-4.581%	9.62万	0.00亿	0.000%
2026-06-15	60.160	65.490	65.490	60.160	5.950	9.993%	7.48万	0.00亿	0.000%
2026-06-12	60.310	59.540	61.800	58.100	0.410	0.693%	5.75万	0.00亿	0.000%
2026-06-11	59.650	59.130	60.900	58.440	-0.870	-1.450%	6.21万	0.00亿	0.000%
2026-06-10	62.540	60.000	62.850	59.110	-3.800	-5.956%	5.98万	0.00亿	0.000%
2026-06-09	62.990	63.800	64.400	61.830	1.710	2.754%	4.44万	0.00亿	0.000%
2026-06-08	61.250	62.090	65.680	61.240	-2.530	-3.915%	6.06万	0.00亿	0.000%
2026-06-05	69.000	64.620	70.040	64.620	-5.430	-7.752%	7.10万	0.00亿	0.000%
2026-06-04	63.480	70.050	70.050	61.830	6.370	10.003%	9.85万	0.00亿	0.000%
2026-06-03	65.590	63.680	69.400	62.200	-3.250	-4.856%	9.86万	0.00亿	0.000%
2026-06-02	68.320	66.930	69.750	63.750	-2.500	-3.601%	11.75万	0.00亿	0.000%
2026-06-01	71.360	69.430	72.870	67.870	-3.430	-4.708%	6.74万	0.00亿	0.000%
2026-05-29	75.030	72.860	77.370	71.980	-2.630	-3.484%	8.91万	0.00亿	0.000%
2026-05-28	69.350	75.490	75.920	69.020	6.480	9.390%	11.12万	0.00亿	0.000%
2026-05-27	67.290	69.010	71.030	65.520	0.710	1.040%	6.65万	0.00亿	0.000%
2026-05-26	68.370	68.300	68.370	63.500	-0.810	-1.172%	7.30万	0.00亿	0.000%
2026-05-25	71.390	69.110	71.670	68.040	0.390	0.568%	4.52万	0.00亿	0.000%
2026-05-22	66.690	68.720	69.820	66.040	2.560	3.869%	6.72万	0.00亿	0.000%
2026-05-21	70.370	66.160	71.670	66.160	-4.750	-6.699%	8.07万	0.00亿	0.000%
2026-05-20	71.180	70.910	73.570	69.870	-0.960	-1.336%	7.61万	0.00亿	0.000%
2026-05-19	69.370	71.870	72.050	66.370	2.600	3.753%	8.29万	0.00亿	0.000%
2026-05-18	69.770	69.270	71.160	68.070	-0.450	-0.645%	8.93万	0.00亿	0.000%
2026-05-15	72.290	69.720	73.790	67.870	-3.030	-4.165%	9.80万	0.00亿	0.000%
2026-05-14	76.300	72.750	76.720	70.690	-3.950	-5.150%	11.52万	0.00亿	0.000%
2026-05-13	75.670	76.700	77.790	71.640	0.830	1.094%	11.16万	0.00亿	0.000%
2026-05-12	69.920	75.870	76.930	69.140	5.950	8.510%	15.27万	0.00亿	0.000%
2026-05-11	68.370	69.920	70.730	64.980	1.550	2.267%	16.46万	0.00亿	0.000%
2026-05-08	66.070	68.370	69.870	61.920	4.700	7.382%	18.03万	0.00亿	0.000%
2026-05-07	58.180	63.670	63.670	56.890	5.800	10.022%	12.57万	0.00亿	0.000%
2026-05-06	56.550	57.870	58.060	54.590	2.350	4.233%	10.81万	0.00亿	0.000%
2026-04-30	56.070	55.520	58.250	55.170	-0.590	-1.052%	8.75万	0.00亿	0.000%
2026-04-29	56.470	56.110	57.870	55.670	-1.120	-1.957%	8.69万	0.00亿	0.000%
2026-04-28	59.010	57.230	59.550	56.990	-1.640	-2.786%	6.70万	0.00亿	0.000%
2026-04-27	60.850	58.870	62.410	58.750	-2.380	-3.886%	7.97万	0.00亿	0.000%
2026-04-24	60.790	61.250	63.260	59.580	-2.430	-3.816%	10.30万	0.00亿	0.000%
2026-04-23	65.820	63.680	69.690	61.870	0.340	0.537%	13.43万	0.00亿	0.000%
2026-04-22	59.580	63.340	63.850	57.580	4.270	7.229%	17.05万	0.00亿	0.000%
2026-04-21	58.550	59.070	60.370	58.340	-1.980	-3.243%	10.01万	0.00亿	0.000%
2026-04-20	65.060	61.050	65.270	58.970	-4.030	-6.192%	15.36万	0.00亿	0.000%
2026-04-17	60.080	65.080	65.670	60.080	3.560	5.787%	22.45万	0.00亿	0.000%
2026-04-16	60.990	61.520	62.370	58.170	1.810	3.031%	24.60万	0.00亿	0.000%
2026-04-15	57.530	59.710	59.710	56.780	5.440	10.024%	10.45万	0.00亿	0.000%
2026-04-14	55.810	54.270	56.570	48.750	0.090	0.166%	30.59万	0.00亿	0.000%
2026-04-13	51.870	54.180	54.180	50.200	0.000	0.000%	28.15万	0.00亿	0.000%
2026-04-10	49.240	49.240	49.240	49.240	0.000	0.000%	6.49万	0.00亿	0.000%
2026-04-09	44.750	44.750	44.750	44.750	0.000	0.000%	0.75万	0.00亿	0.000%
2026-04-08	40.670	40.670	40.670	40.670	0.000	0.000%	2.64万	0.00亿	0.000%