林海股份(600099)股票行情
林海股份(600099)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-15 | 9.90 | 10.07 | 0.11 | 1.10% | 9.90 | 10.17 | 39595 | 3981.44 | 1.81% |
| 2025-12-12 | 10.13 | 9.96 | -0.18 | -1.78% | 9.93 | 10.29 | 40251 | 4065.13 | 1.84% |
| 2025-12-11 | 10.46 | 10.14 | -0.30 | -2.87% | 10.13 | 10.52 | 37200 | 3803.29 | 1.70% |
| 2025-12-10 | 10.66 | 10.44 | -0.21 | -1.97% | 10.41 | 10.73 | 37529 | 3952.02 | 1.71% |
| 2025-12-09 | 10.73 | 10.65 | -0.07 | -0.65% | 10.62 | 10.84 | 35732 | 3834.87 | 1.63% |
| 2025-12-08 | 10.80 | 10.72 | 0.00 | 0.00% | 10.71 | 10.85 | 24390 | 2630.39 | 1.11% |
| 2025-12-05 | 10.50 | 10.72 | 0.20 | 1.90% | 10.38 | 10.75 | 32156 | 3405.44 | 1.47% |
| 2025-12-04 | 10.75 | 10.52 | -0.21 | -1.96% | 10.50 | 10.81 | 32447 | 3453.07 | 1.48% |
| 2025-12-03 | 10.80 | 10.73 | -0.08 | -0.74% | 10.67 | 10.85 | 19109 | 2051.25 | 0.87% |
| 2025-12-02 | 10.85 | 10.81 | 0.01 | 0.09% | 10.70 | 10.87 | 22467 | 2423.47 | 1.03% |
| 2025-12-01 | 10.85 | 10.80 | -0.06 | -0.55% | 10.78 | 11.05 | 37199 | 4063.43 | 1.70% |
| 2025-11-28 | 10.65 | 10.86 | 0.16 | 1.50% | 10.51 | 10.86 | 28689 | 3070.65 | 1.31% |
| 2025-11-27 | 10.58 | 10.70 | 0.22 | 2.10% | 10.48 | 10.74 | 32067 | 3411.18 | 1.46% |
| 2025-11-26 | 10.82 | 10.48 | -0.27 | -2.51% | 10.44 | 10.88 | 30079 | 3202.36 | 1.37% |
| 2025-11-25 | 10.75 | 10.75 | 0.05 | 0.47% | 10.67 | 10.85 | 28895 | 3115.10 | 1.32% |
| 2025-11-24 | 10.48 | 10.70 | 0.29 | 2.79% | 10.48 | 10.76 | 39926 | 4242.18 | 1.82% |
| 2025-11-21 | 10.85 | 10.41 | -0.54 | -4.93% | 10.37 | 11.07 | 51885 | 5504.32 | 2.37% |
| 2025-11-20 | 11.02 | 10.95 | -0.07 | -0.64% | 10.85 | 11.18 | 34150 | 3750.56 | 1.56% |
| 2025-11-19 | 11.25 | 11.02 | -0.14 | -1.25% | 10.91 | 11.41 | 47043 | 5228.03 | 2.15% |
| 2025-11-18 | 11.34 | 11.16 | -0.20 | -1.76% | 11.10 | 11.39 | 40456 | 4517.07 | 1.85% |
| 2025-11-17 | 11.30 | 11.36 | 0.06 | 0.53% | 11.14 | 11.55 | 58664 | 6654.52 | 2.68% |
| 2025-11-14 | 11.08 | 11.30 | 0.22 | 1.99% | 11.08 | 11.38 | 52429 | 5915.77 | 2.39% |
| 2025-11-13 | 11.08 | 11.08 | -0.06 | -0.54% | 11.01 | 11.13 | 28764 | 3184.44 | 1.31% |
| 2025-11-12 | 11.17 | 11.14 | -0.03 | -0.27% | 11.10 | 11.26 | 28966 | 3234.21 | 1.32% |
| 2025-11-11 | 11.06 | 11.17 | 0.17 | 1.55% | 11.01 | 11.19 | 28722 | 3194.85 | 1.31% |
| 2025-11-10 | 11.10 | 11.00 | -0.03 | -0.27% | 10.89 | 11.10 | 28724 | 3160.93 | 1.31% |
| 2025-11-07 | 11.01 | 11.03 | -0.04 | -0.36% | 10.96 | 11.14 | 20965 | 2311.57 | 0.96% |
| 2025-11-06 | 11.17 | 11.07 | -0.02 | -0.18% | 10.98 | 11.17 | 34690 | 3837.97 | 1.58% |
| 2025-11-05 | 10.94 | 11.09 | 0.09 | 0.82% | 10.91 | 11.13 | 32987 | 3646.11 | 1.51% |
| 2025-11-04 | 10.93 | 11.00 | 0.07 | 0.64% | 10.83 | 11.04 | 30309 | 3320.16 | 1.38% |
| 2025-11-03 | 10.90 | 10.93 | 0.11 | 1.02% | 10.83 | 11.02 | 35977 | 3923.42 | 1.64% |
| 2025-10-31 | 10.67 | 10.82 | 0.15 | 1.41% | 10.67 | 10.91 | 30215 | 3271.48 | 1.38% |
| 2025-10-30 | 10.75 | 10.67 | -0.09 | -0.84% | 10.65 | 10.83 | 24627 | 2641.46 | 1.12% |
| 2025-10-29 | 10.95 | 10.76 | -0.22 | -2.00% | 10.63 | 11.04 | 40497 | 4369.75 | 1.85% |
| 2025-10-28 | 11.00 | 10.98 | -0.06 | -0.54% | 10.91 | 11.10 | 32081 | 3528.50 | 1.46% |
| 2025-10-27 | 11.10 | 11.04 | -0.06 | -0.54% | 10.90 | 11.24 | 32632 | 3596.96 | 1.49% |
| 2025-10-24 | 11.04 | 11.10 | 0.03 | 0.27% | 11.04 | 11.25 | 29242 | 3258.73 | 1.33% |
| 2025-10-23 | 10.99 | 11.07 | 0.03 | 0.27% | 10.83 | 11.07 | 29386 | 3221.85 | 1.34% |
| 2025-10-22 | 10.90 | 11.04 | 0.11 | 1.01% | 10.85 | 11.08 | 36092 | 3971.90 | 1.65% |
| 2025-10-21 | 10.59 | 10.93 | 0.30 | 2.82% | 10.58 | 10.94 | 36365 | 3937.11 | 1.66% |
| 2025-10-20 | 10.51 | 10.63 | 0.24 | 2.31% | 10.43 | 10.63 | 27996 | 2957.96 | 1.28% |
| 2025-10-17 | 10.45 | 10.39 | -0.12 | -1.14% | 10.34 | 10.58 | 30599 | 3201.68 | 1.40% |
| 2025-10-16 | 10.62 | 10.51 | -0.12 | -1.13% | 10.46 | 10.68 | 36358 | 3837.05 | 1.66% |
| 2025-10-15 | 10.52 | 10.63 | 0.15 | 1.43% | 10.36 | 10.69 | 31285 | 3309.22 | 1.43% |
| 2025-10-14 | 10.40 | 10.48 | 0.12 | 1.16% | 10.40 | 10.59 | 36726 | 3848.63 | 1.68% |
| 2025-10-13 | 10.16 | 10.36 | -0.19 | -1.80% | 9.90 | 10.46 | 45452 | 4677.00 | 2.07% |
| 2025-10-10 | 10.44 | 10.55 | 0.07 | 0.67% | 10.44 | 10.70 | 32842 | 3476.47 | 1.50% |
| 2025-10-09 | 10.56 | 10.48 | -0.08 | -0.76% | 10.36 | 10.62 | 38394 | 4020.55 | 1.75% |
| 2025-09-30 | 10.65 | 10.56 | -0.07 | -0.66% | 10.52 | 10.68 | 25861 | 2741.67 | 1.18% |
| 2025-09-29 | 10.60 | 10.63 | 0.02 | 0.19% | 10.36 | 10.69 | 25975 | 2743.28 | 1.19% |
| 2025-09-26 | 10.48 | 10.61 | 0.14 | 1.34% | 10.31 | 10.79 | 37091 | 3939.60 | 1.69% |
| 2025-09-25 | 10.56 | 10.47 | -0.23 | -2.15% | 10.40 | 10.77 | 33277 | 3514.39 | 1.52% |
| 2025-09-24 | 10.56 | 10.70 | 0.15 | 1.42% | 10.28 | 10.70 | 30716 | 3256.02 | 1.40% |
| 2025-09-23 | 10.57 | 10.55 | -0.10 | -0.94% | 10.08 | 10.63 | 48684 | 5034.69 | 2.22% |
| 2025-09-22 | 10.76 | 10.65 | -0.05 | -0.47% | 10.53 | 10.83 | 29137 | 3111.65 | 1.33% |
| 2025-09-19 | 10.78 | 10.70 | -0.18 | -1.65% | 10.52 | 10.90 | 28447 | 3036.00 | 1.30% |
| 2025-09-18 | 11.14 | 10.88 | -0.21 | -1.89% | 10.75 | 11.22 | 36252 | 3983.55 | 1.65% |
| 2025-09-17 | 11.12 | 11.09 | -0.03 | -0.27% | 11.07 | 11.20 | 27760 | 3091.13 | 1.27% |
| 2025-09-16 | 11.07 | 11.12 | 0.14 | 1.28% | 10.93 | 11.15 | 30341 | 3356.90 | 1.38% |
| 2025-09-15 | 10.99 | 10.98 | 0.04 | 0.37% | 10.93 | 11.07 | 25638 | 2819.24 | 1.17% |
| 2025-09-12 | 11.16 | 10.94 | -0.19 | -1.71% | 10.90 | 11.16 | 30299 | 3332.48 | 1.38% |
| 2025-09-11 | 10.97 | 11.13 | 0.16 | 1.46% | 10.86 | 11.19 | 36102 | 3985.26 | 1.65% |
| 2025-09-10 | 10.90 | 10.97 | 0.05 | 0.46% | 10.88 | 11.07 | 26127 | 2871.20 | 1.19% |
| 2025-09-09 | 11.01 | 10.92 | -0.10 | -0.91% | 10.52 | 11.10 | 35818 | 3925.25 | 1.63% |
| 2025-09-08 | 10.80 | 11.02 | 0.27 | 2.51% | 10.79 | 11.06 | 37018 | 4053.19 | 1.69% |
| 2025-09-05 | 10.67 | 10.75 | 0.10 | 0.94% | 10.51 | 10.83 | 27676 | 2962.65 | 1.26% |
| 2025-09-04 | 10.63 | 10.65 | 0.08 | 0.76% | 10.31 | 10.86 | 39282 | 4207.97 | 1.79% |
| 2025-09-03 | 10.97 | 10.57 | -0.43 | -3.91% | 10.55 | 11.03 | 37348 | 4022.15 | 1.70% |
| 2025-09-02 | 10.91 | 11.00 | 0.07 | 0.64% | 10.63 | 11.12 | 52123 | 5653.54 | 2.38% |
| 2025-09-01 | 10.76 | 10.93 | 0.12 | 1.11% | 10.75 | 11.13 | 49345 | 5399.99 | 2.25% |
| 2025-08-29 | 10.96 | 10.81 | -0.19 | -1.73% | 10.77 | 11.01 | 38637 | 4198.46 | 1.76% |
| 2025-08-28 | 11.04 | 11.00 | -0.09 | -0.81% | 10.50 | 11.35 | 70922 | 7728.91 | 3.24% |
| 2025-08-27 | 11.60 | 11.09 | -0.51 | -4.40% | 11.07 | 11.73 | 69761 | 7921.21 | 3.18% |
| 2025-08-26 | 11.42 | 11.60 | 0.18 | 1.58% | 11.23 | 11.80 | 65952 | 7648.99 | 3.01% |
| 2025-08-25 | 11.66 | 11.42 | -0.20 | -1.72% | 11.31 | 11.67 | 59592 | 6821.57 | 2.72% |
| 2025-08-22 | 11.90 | 11.62 | -0.22 | -1.86% | 11.50 | 11.90 | 53719 | 6245.48 | 2.45% |
| 2025-08-21 | 11.85 | 11.84 | -0.01 | -0.08% | 11.78 | 12.18 | 57255 | 6844.29 | 2.61% |
| 2025-08-20 | 11.79 | 11.85 | 0.06 | 0.51% | 11.71 | 11.86 | 37271 | 4396.22 | 1.70% |
| 2025-08-19 | 11.58 | 11.79 | 0.22 | 1.90% | 11.49 | 11.80 | 42922 | 5005.32 | 1.96% |
| 2025-08-18 | 11.56 | 11.57 | 0.11 | 0.96% | 11.47 | 11.80 | 49076 | 5705.96 | 2.24% |
上证大盘股票行情在线 K线走势图
林海股份(600099)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
