长龄液压（605389）历史行情

以下为长龄液压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
2026-10-09	58.810	56.150	59.240	54.060	-3.250	-5.471%	1.83万	0.00亿	0.000%
2026-10-08	60.900	59.400	62.540	58.990	-1.480	-2.431%	1.02万	0.00亿	0.000%
2026-10-07	61.440	60.880	62.600	60.690	-0.560	-0.911%	75.79万	0.47亿	0.405%
2026-10-06	61.440	60.880	62.600	60.690	-0.560	-0.911%	75.79万	0.47亿	0.405%
2026-10-05	61.440	60.880	62.600	60.690	-0.560	-0.911%	75.79万	0.47亿	0.405%
2026-10-02	61.440	60.880	62.600	60.690	-0.560	-0.911%	75.79万	0.47亿	0.405%
2026-10-01	61.440	60.880	62.600	60.690	-0.560	-0.911%	75.79万	0.47亿	0.405%
2026-09-30	61.440	60.880	62.600	60.690	-0.560	-0.911%	0.76万	0.00亿	0.000%
2026-09-29	61.080	61.440	62.010	60.500	0.130	0.212%	0.51万	0.00亿	0.000%
2026-09-28	64.300	61.310	64.300	60.500	-2.990	-4.650%	1.05万	0.00亿	0.000%
2026-09-27	65.990	64.300	66.190	64.080	-1.680	-2.546%	69.39万	0.45亿	0.371%
2026-09-24	65.990	64.300	66.190	64.080	-1.680	-2.546%	0.69万	0.00亿	0.000%
2026-09-23	66.760	65.980	67.340	65.890	-0.780	-1.168%	0.46万	0.00亿	0.000%
2026-09-22	67.170	66.760	68.190	66.510	-0.390	-0.581%	0.63万	0.00亿	0.000%
2026-09-21	66.490	67.150	67.750	66.030	0.560	0.841%	0.80万	0.00亿	0.000%
2026-09-18	64.900	66.590	66.880	64.310	2.230	3.465%	1.37万	0.00亿	0.000%
2026-09-17	65.680	64.360	66.450	64.360	-1.130	-1.725%	0.67万	0.00亿	0.000%
2026-09-16	65.200	65.490	66.200	64.190	0.000	0.000%	0.69万	0.00亿	0.000%
2026-09-15	66.120	65.490	66.800	65.200	-0.420	-0.637%	0.61万	0.00亿	0.000%
2026-09-14	65.630	65.910	67.280	64.990	-0.090	-0.136%	0.71万	0.00亿	0.000%
2026-09-11	65.800	66.000	66.660	64.480	0.000	0.000%	1.10万	0.00亿	0.000%
2026-09-10	67.000	66.000	67.200	65.890	-1.350	-2.004%	0.56万	0.00亿	0.000%
2026-09-09	66.550	67.350	68.240	65.960	1.170	1.768%	0.82万	0.00亿	0.000%
2026-09-08	68.990	66.180	68.990	66.000	-1.970	-2.891%	1.11万	0.00亿	0.000%
2026-09-07	66.550	68.150	68.860	66.000	1.970	2.977%	0.88万	0.00亿	0.000%
2026-09-04	68.650	66.180	69.810	65.680	-2.470	-3.598%	0.83万	0.00亿	0.000%
2026-09-03	67.370	68.650	69.110	66.860	1.800	2.693%	0.84万	0.00亿	0.000%
2026-09-02	69.250	66.850	69.250	66.750	-2.410	-3.480%	0.81万	0.00亿	0.000%
2026-09-01	68.170	69.260	70.540	67.330	0.810	1.183%	1.41万	0.00亿	0.000%
2026-08-31	66.790	68.450	69.010	65.650	1.050	1.558%	1.14万	0.00亿	0.000%
2026-08-28	68.420	67.400	69.230	67.230	-1.020	-1.491%	0.79万	0.00亿	0.000%
2026-08-27	68.170	68.420	69.810	67.790	0.240	0.352%	0.71万	0.00亿	0.000%
2026-08-26	69.050	68.180	69.350	67.560	-0.970	-1.403%	0.76万	0.00亿	0.000%
2026-08-25	68.930	69.150	70.250	67.520	0.030	0.043%	0.61万	0.00亿	0.000%
2026-08-24	70.290	69.120	71.280	66.670	-1.030	-1.468%	0.94万	0.00亿	0.000%
2026-08-21	68.670	70.150	71.680	68.530	0.780	1.124%	0.68万	0.00亿	0.000%
2026-08-20	70.380	69.370	71.270	68.800	-0.160	-0.230%	0.70万	0.00亿	0.000%
2026-08-19	74.670	69.530	75.670	69.250	-6.140	-8.114%	1.44万	0.00亿	0.000%
2026-08-18	76.800	75.670	77.000	73.970	-0.170	-0.224%	1.04万	0.00亿	0.000%
2026-08-17	72.660	75.840	76.120	71.650	3.100	4.262%	1.08万	0.00亿	0.000%
2026-08-14	72.030	72.740	72.840	71.030	1.020	1.422%	0.56万	0.00亿	0.000%
2026-08-13	73.720	71.720	74.650	71.660	-1.760	-2.395%	0.73万	0.00亿	0.000%
2026-08-12	71.430	73.480	74.250	70.870	1.970	2.755%	0.75万	0.00亿	0.000%
2026-08-11	71.950	71.510	74.530	70.350	-2.610	-3.521%	1.18万	0.00亿	0.000%
2026-08-10	75.650	74.120	76.640	73.230	-1.530	-2.022%	0.82万	0.00亿	0.000%
2026-08-07	75.300	75.650	76.840	73.970	0.660	0.880%	0.90万	0.00亿	0.000%
2026-08-06	73.890	74.990	76.000	73.600	0.340	0.455%	0.99万	0.00亿	0.000%
2026-08-05	72.150	74.650	74.940	71.490	2.120	2.923%	1.28万	0.00亿	0.000%
2026-08-04	70.520	72.530	73.230	68.790	3.400	4.918%	1.19万	0.00亿	0.000%
2026-08-03	69.650	69.130	72.090	68.740	0.150	0.217%	0.89万	0.00亿	0.000%
2026-07-31	66.820	68.980	70.330	66.750	4.080	6.287%	1.26万	0.00亿	0.000%
2026-07-30	69.650	64.900	69.700	64.290	-4.360	-6.295%	1.16万	0.00亿	0.000%
2026-07-29	68.950	69.260	70.030	66.500	0.310	0.450%	1.09万	0.00亿	0.000%
2026-07-28	71.710	68.950	73.150	68.450	-3.480	-4.805%	0.94万	0.00亿	0.000%
2026-07-27	70.850	72.430	73.310	70.850	0.780	1.089%	0.95万	0.00亿	0.000%
2026-07-24	70.650	71.650	72.260	69.650	0.460	0.646%	1.01万	0.00亿	0.000%
2026-07-23	70.650	71.190	74.070	70.650	-0.650	-0.905%	1.02万	0.00亿	0.000%
2026-07-22	74.230	71.840	75.850	71.150	-2.390	-3.220%	1.47万	0.00亿	0.000%
2026-07-21	68.160	74.230	76.640	63.230	3.970	5.650%	2.87万	0.00亿	0.000%
2026-07-20	76.830	70.260	78.650	70.260	-7.840	-10.038%	1.48万	0.00亿	0.000%
2026-07-17	81.990	78.100	83.050	75.450	-5.550	-6.635%	1.68万	0.00亿	0.000%
2026-07-16	82.330	83.650	83.800	79.850	0.050	0.060%	1.45万	0.00亿	0.000%
2026-07-15	86.650	83.600	87.520	83.160	-2.910	-3.364%	1.02万	0.00亿	0.000%
2026-07-14	81.110	86.510	86.650	80.330	5.540	6.842%	1.86万	0.00亿	0.000%
2026-07-13	89.200	80.970	89.200	80.530	-7.320	-8.291%	1.44万	0.00亿	0.000%
2026-07-10	89.650	88.290	91.060	87.310	-0.370	-0.417%	1.59万	0.00亿	0.000%
2026-07-09	87.150	88.660	89.450	84.930	0.210	0.237%	1.51万	0.00亿	0.000%
2026-07-08	90.110	88.450	91.910	85.140	-2.020	-2.233%	2.00万	0.00亿	0.000%
2026-07-07	91.640	90.470	95.150	89.450	-2.960	-3.168%	1.82万	0.00亿	0.000%
2026-07-06	100.640	93.430	104.450	93.180	-5.740	-5.788%	3.00万	0.00亿	0.000%
2026-07-03	96.440	99.170	101.090	94.660	2.520	2.607%	2.11万	0.00亿	0.000%
2026-07-02	100.530	96.650	101.750	96.360	-2.890	-2.903%	2.08万	0.00亿	0.000%
2026-07-01	96.200	99.540	102.480	95.650	3.890	4.067%	2.31万	0.00亿	0.000%
2026-06-30	89.380	95.650	96.660	89.270	4.620	5.075%	2.30万	0.00亿	0.000%
2026-06-29	91.630	91.030	92.150	87.280	-0.630	-0.687%	2.06万	0.00亿	0.000%
2026-06-26	93.650	91.660	96.630	91.650	-4.060	-4.242%	2.81万	0.00亿	0.000%
2026-06-25	99.370	95.720	103.130	95.230	-3.700	-3.722%	3.43万	0.00亿	0.000%
2026-06-24	94.650	99.420	99.620	89.650	5.250	5.575%	3.64万	0.00亿	0.000%
2026-06-23	92.330	94.170	95.810	89.250	0.910	0.976%	2.56万	0.00亿	0.000%
2026-06-22	91.690	93.260	94.650	88.540	2.190	2.405%	4.17万	0.00亿	0.000%
2026-06-18	87.840	91.070	91.150	86.660	3.430	3.914%	2.61万	0.00亿	0.000%
2026-06-17	87.120	87.640	89.550	85.850	-0.610	-0.691%	1.99万	0.00亿	0.000%
2026-06-16	86.980	88.250	89.350	85.310	1.560	1.800%	2.47万	0.00亿	0.000%
2026-06-15	81.840	86.690	88.450	81.620	4.960	6.069%	2.32万	0.00亿	0.000%
2026-06-12	83.380	81.730	85.640	81.450	-0.170	-0.208%	1.71万	0.00亿	0.000%
2026-06-11	84.030	81.900	84.490	81.250	-2.150	-2.558%	1.26万	0.00亿	0.000%
2026-06-10	82.700	84.050	84.840	80.850	0.820	0.985%	1.57万	0.00亿	0.000%
2026-06-09	84.180	83.230	84.280	81.160	0.280	0.338%	1.40万	0.00亿	0.000%
2026-06-08	81.840	82.950	85.330	81.840	-1.660	-1.962%	2.49万	0.00亿	0.000%
2026-06-05	82.400	84.610	84.950	80.850	2.060	2.495%	1.66万	0.00亿	0.000%
2026-06-04	82.350	82.550	83.650	81.700	-0.610	-0.734%	1.29万	0.00亿	0.000%
2026-06-03	81.270	83.160	86.630	79.650	1.890	2.326%	2.22万	0.00亿	0.000%
2026-06-02	81.830	81.270	84.650	79.650	-1.300	-1.574%	1.91万	0.00亿	0.000%
2026-06-01	85.990	82.570	86.730	81.930	-2.220	-2.618%	2.50万	0.00亿	0.000%
2026-05-29	85.780	84.790	88.450	82.980	-0.730	-0.854%	2.50万	0.00亿	0.000%
2026-05-28	85.650	85.520	86.650	83.850	-0.810	-0.938%	1.86万	0.00亿	0.000%
2026-05-27	89.650	86.330	90.650	85.930	-3.105	-3.472%	2.25万	0.00亿	0.000%
2026-05-26	88.289	89.435	92.035	86.227	1.162	1.316%	2.22万	0.00亿	0.000%
2026-05-25	92.058	88.273	93.281	88.204	-1.708	-1.898%	1.80万	0.00亿	0.000%
2026-05-22	87.765	89.981	89.996	86.673	2.985	3.431%	1.52万	0.00亿	0.000%
2026-05-21	92.312	86.996	93.289	86.335	-4.208	-4.614%	1.95万	0.00亿	0.000%
2026-05-20	87.535	91.204	91.842	87.381	1.946	2.180%	1.56万	0.00亿	0.000%
2026-05-19	89.381	89.258	91.096	87.519	-1.177	-1.301%	2.24万	0.00亿	0.000%
2026-05-18	91.612	90.435	95.119	89.850	-3.484	-3.710%	2.73万	0.00亿	0.000%
2026-05-15	91.665	93.919	96.858	89.989	1.384	1.496%	3.90万	0.00亿	0.000%
2026-05-14	89.912	92.535	95.319	88.758	4.254	4.819%	4.64万	0.00亿	0.000%
2026-05-13	81.765	88.281	89.989	81.758	5.362	6.467%	3.87万	0.00亿	0.000%
2026-05-12	88.535	82.919	89.304	80.835	-5.154	-5.852%	5.97万	0.00亿	0.000%
2026-05-11	98.196	88.073	99.227	87.596	-8.546	-8.845%	6.04万	0.00亿	0.000%
2026-05-08	96.804	96.619	101.289	94.689	-0.208	-0.215%	3.62万	0.00亿	0.000%
2026-05-07	91.212	96.827	98.535	90.150	3.415	3.656%	3.46万	0.00亿	0.000%
2026-05-06	91.573	93.412	95.458	80.319	4.123	4.618%	5.56万	0.00亿	0.000%
2026-04-30	80.996	89.289	89.419	79.358	8.062	9.925%	4.42万	0.00亿	0.000%
2026-04-29	75.442	81.227	81.612	75.442	5.577	7.372%	3.93万	0.00亿	0.000%
2026-04-28	71.296	75.650	76.904	71.296	3.008	4.141%	3.53万	0.00亿	0.000%
2026-04-27	68.919	72.642	72.719	67.865	3.607	5.225%	2.79万	0.00亿	0.000%
2026-04-24	66.658	69.035	69.296	65.612	3.700	5.663%	2.76万	0.00亿	0.000%
2026-04-23	64.535	65.335	66.189	63.012	0.808	1.252%	1.88万	0.00亿	0.000%
2026-04-22	61.312	64.527	65.112	60.458	3.215	5.244%	2.69万	0.00亿	0.000%
2026-04-21	58.927	61.312	61.519	57.535	3.100	5.325%	2.05万	0.00亿	0.000%
2026-04-20	55.765	58.212	58.642	55.073	2.385	4.272%	1.31万	0.00亿	0.000%
2026-04-17	54.612	55.827	56.227	54.596	0.885	1.611%	0.82万	0.00亿	0.000%
2026-04-16	54.065	54.942	55.296	53.804	1.015	1.882%	0.99万	0.00亿	0.000%
2026-04-15	54.242	53.927	55.058	53.881	-0.385	-0.709%	0.59万	0.00亿	0.000%
2026-04-14	54.942	54.312	56.019	54.096	-0.338	-0.618%	0.88万	0.00亿	0.000%
2026-04-13	54.904	54.650	55.142	53.073	0.000	0.000%	0.88万	0.00亿	0.000%
2026-04-10	55.204	54.996	55.935	54.819	0.000	0.000%	0.52万	0.00亿	0.000%
2026-04-09	54.704	54.958	55.281	54.242	0.000	0.000%	0.45万	0.00亿	0.000%
2026-04-08	54.096	55.304	55.442	53.765	0.000	0.000%	0.87万	0.00亿	0.000%
2026-04-07	53.150	53.512	54.073	52.696	0.000	0.000%	0.98万	0.00亿	0.000%
2026-04-03	54.196	52.835	55.065	52.289	0.000	0.000%	0.67万	0.00亿	0.000%
2026-04-02	53.919	54.273	54.689	53.212	0.000	0.000%	0.69万	0.00亿	0.000%
2026-04-01	54.858	54.212	55.265	53.673	0.000	0.000%	0.75万	0.00亿	0.000%