长江投资(600119)股票行情
长江投资(600119)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 |
|---|
| 2025-03-28 | 7.43 | 7.27 | -0.17 | -2.28% | 7.25 | 7.47 | 34522 | 2528.76 | 0.95% |
| 2025-03-27 | 7.40 | 7.44 | 0.05 | 0.68% | 7.25 | 7.52 | 65842 | 4879.50 | 1.80% |
| 2025-03-26 | 7.23 | 7.39 | 0.16 | 2.21% | 7.20 | 7.44 | 59124 | 4351.91 | 1.62% |
| 2025-03-25 | 7.22 | 7.23 | 0.01 | 0.14% | 7.14 | 7.28 | 50059 | 3605.03 | 1.37% |
| 2025-03-24 | 7.33 | 7.22 | -0.14 | -1.90% | 7.07 | 7.42 | 72901 | 5270.58 | 2.00% |
| 2025-03-21 | 7.45 | 7.36 | -0.12 | -1.60% | 7.33 | 7.50 | 57424 | 4251.38 | 1.57% |
| 2025-03-20 | 7.48 | 7.48 | 0.00 | 0.00% | 7.46 | 7.55 | 42424 | 3180.51 | 1.16% |
| 2025-03-19 | 7.57 | 7.48 | -0.09 | -1.19% | 7.45 | 7.57 | 67881 | 5087.54 | 1.86% |
| 2025-03-18 | 7.59 | 7.57 | -0.02 | -0.26% | 7.53 | 7.61 | 64891 | 4908.54 | 1.78% |
| 2025-03-17 | 7.50 | 7.59 | 0.12 | 1.61% | 7.43 | 7.60 | 105507 | 7943.48 | 2.89% |
| 2025-03-14 | 7.39 | 7.47 | 0.08 | 1.08% | 7.36 | 7.48 | 100752 | 7491.34 | 2.76% |
| 2025-03-13 | 7.51 | 7.39 | -0.28 | -3.65% | 7.37 | 7.52 | 142768 | 10599.82 | 3.91% |
| 2025-03-12 | 8.00 | 7.67 | -0.65 | -7.81% | 7.49 | 8.00 | 323149 | 24588.47 | 8.85% |
| 2025-03-11 | 8.17 | 8.32 | 0.08 | 0.97% | 8.16 | 8.45 | 72111 | 6014.10 | 1.97% |
| 2025-03-10 | 8.21 | 8.24 | 0.02 | 0.24% | 8.18 | 8.35 | 36520 | 3011.72 | 1.00% |
| 2025-03-07 | 8.36 | 8.22 | -0.15 | -1.79% | 8.18 | 8.44 | 59892 | 4977.44 | 1.64% |
| 2025-03-06 | 8.36 | 8.37 | 0.06 | 0.72% | 8.22 | 8.40 | 58921 | 4889.38 | 1.61% |
| 2025-03-05 | 8.26 | 8.31 | 0.03 | 0.36% | 8.20 | 8.33 | 34182 | 2824.20 | 0.94% |
| 2025-03-04 | 8.18 | 8.28 | 0.09 | 1.10% | 8.08 | 8.33 | 43357 | 3575.72 | 1.19% |
| 2025-03-03 | 8.11 | 8.19 | 0.03 | 0.37% | 8.11 | 8.29 | 41283 | 3390.13 | 1.13% |
| 2025-02-28 | 8.32 | 8.16 | -0.20 | -2.39% | 8.13 | 8.37 | 52001 | 4278.80 | 1.42% |
| 2025-02-27 | 8.32 | 8.36 | 0.02 | 0.24% | 8.22 | 8.49 | 53779 | 4489.21 | 1.47% |
| 2025-02-26 | 8.27 | 8.34 | 0.07 | 0.85% | 8.26 | 8.36 | 45579 | 3791.52 | 1.25% |
| 2025-02-25 | 8.32 | 8.27 | -0.14 | -1.66% | 8.24 | 8.60 | 71870 | 6042.28 | 1.97% |
| 2025-02-24 | 8.50 | 8.41 | -0.16 | -1.87% | 8.36 | 8.56 | 58669 | 4958.94 | 1.61% |
| 2025-02-21 | 8.63 | 8.57 | -0.09 | -1.04% | 8.51 | 8.69 | 65438 | 5597.84 | 1.79% |
| 2025-02-20 | 8.79 | 8.66 | -0.13 | -1.48% | 8.48 | 8.80 | 89430 | 7740.96 | 2.45% |
| 2025-02-19 | 8.82 | 8.79 | 0.01 | 0.11% | 8.61 | 8.90 | 95408 | 8330.58 | 2.61% |
| 2025-02-18 | 8.53 | 8.78 | 0.20 | 2.33% | 8.48 | 8.96 | 157835 | 13837.02 | 4.32% |
| 2025-02-17 | 8.60 | 8.58 | 0.06 | 0.70% | 8.42 | 8.67 | 50872 | 4363.40 | 1.39% |
| 2025-02-14 | 8.67 | 8.52 | -0.16 | -1.84% | 8.51 | 8.67 | 51179 | 4387.10 | 1.40% |
| 2025-02-13 | 8.62 | 8.68 | 0.08 | 0.93% | 8.54 | 8.83 | 64906 | 5645.34 | 1.78% |
| 2025-02-12 | 8.65 | 8.60 | -0.03 | -0.35% | 8.51 | 8.67 | 68722 | 5887.31 | 1.88% |
| 2025-02-11 | 8.90 | 8.63 | -0.25 | -2.82% | 8.59 | 8.91 | 64878 | 5636.06 | 1.78% |
| 2025-02-10 | 8.66 | 8.88 | 0.23 | 2.66% | 8.63 | 8.97 | 79342 | 7004.36 | 2.17% |
| 2025-02-07 | 8.52 | 8.65 | 0.11 | 1.29% | 8.46 | 8.70 | 82542 | 7097.92 | 2.26% |
| 2025-02-06 | 8.50 | 8.54 | 0.01 | 0.12% | 8.46 | 8.62 | 62050 | 5293.55 | 1.70% |
| 2025-02-05 | 8.40 | 8.53 | 0.12 | 1.43% | 8.30 | 8.68 | 63216 | 5369.24 | 1.73% |
| 2025-01-27 | 8.28 | 8.41 | 0.14 | 1.69% | 8.20 | 8.58 | 72610 | 6095.42 | 1.99% |
| 2025-01-24 | 8.11 | 8.27 | 0.12 | 1.47% | 8.05 | 8.34 | 68037 | 5598.08 | 1.86% |
| 2025-01-23 | 8.27 | 8.15 | 0.00 | 0.00% | 8.11 | 8.47 | 70993 | 5896.32 | 1.94% |
| 2025-01-22 | 8.10 | 8.15 | 0.02 | 0.25% | 7.98 | 8.66 | 117787 | 9729.50 | 3.22% |
| 2025-01-21 | 8.30 | 8.13 | -0.15 | -1.81% | 8.08 | 8.33 | 40715 | 3317.25 | 1.11% |
| 2025-01-20 | 8.16 | 8.28 | 0.19 | 2.35% | 8.00 | 8.32 | 51610 | 4241.68 | 1.41% |
| 2025-01-17 | 8.18 | 8.09 | -0.19 | -2.29% | 8.01 | 8.19 | 55784 | 4511.63 | 1.53% |
| 2025-01-16 | 8.25 | 8.28 | 0.07 | 0.85% | 8.15 | 8.42 | 52449 | 4342.87 | 1.44% |
| 2025-01-15 | 8.14 | 8.21 | 0.07 | 0.86% | 8.06 | 8.30 | 65745 | 5387.11 | 1.80% |
| 2025-01-14 | 7.77 | 8.14 | 0.41 | 5.30% | 7.77 | 8.15 | 63955 | 5141.36 | 1.75% |
| 2025-01-13 | 7.69 | 7.73 | -0.06 | -0.77% | 7.51 | 7.81 | 56087 | 4312.77 | 1.54% |
| 2025-01-10 | 8.04 | 7.79 | -0.27 | -3.35% | 7.77 | 8.18 | 62947 | 5037.00 | 1.72% |
| 2025-01-09 | 7.97 | 8.06 | 0.03 | 0.37% | 7.97 | 8.25 | 81866 | 6629.91 | 2.24% |
| 2025-01-08 | 8.08 | 8.03 | -0.06 | -0.74% | 7.78 | 8.09 | 75963 | 6047.00 | 2.08% |
| 2025-01-07 | 7.81 | 8.09 | 0.25 | 3.19% | 7.81 | 8.10 | 62617 | 5003.59 | 1.71% |
| 2025-01-06 | 7.96 | 7.84 | -0.20 | -2.49% | 7.75 | 8.11 | 77400 | 6095.02 | 2.12% |
| 2025-01-03 | 8.56 | 8.04 | -0.52 | -6.07% | 8.01 | 8.68 | 98125 | 8024.83 | 2.69% |
| 2025-01-02 | 8.64 | 8.56 | -0.21 | -2.39% | 8.39 | 8.84 | 79876 | 6923.12 | 2.19% |
| 2024-12-31 | 8.78 | 8.77 | -0.01 | -0.11% | 8.63 | 9.04 | 79564 | 7050.45 | 2.18% |
| 2024-12-30 | 9.03 | 8.78 | -0.26 | -2.88% | 8.72 | 9.03 | 75017 | 6620.76 | 2.05% |
| 2024-12-27 | 8.80 | 9.04 | 0.23 | 2.61% | 8.75 | 9.14 | 101822 | 9171.83 | 2.79% |
| 2024-12-26 | 8.58 | 8.81 | 0.26 | 3.04% | 8.53 | 9.05 | 121145 | 10691.69 | 3.32% |
| 2024-12-25 | 8.91 | 8.55 | -0.42 | -4.68% | 8.33 | 9.00 | 162068 | 13865.70 | 4.44% |
| 2024-12-24 | 9.14 | 8.97 | -0.17 | -1.86% | 8.83 | 9.25 | 145652 | 13151.18 | 3.99% |
| 2024-12-23 | 10.01 | 9.14 | -1.01 | -9.95% | 9.14 | 10.18 | 273481 | 25955.77 | 7.49% |
| 2024-12-20 | 10.03 | 10.15 | 0.12 | 1.20% | 9.96 | 10.60 | 235693 | 24442.07 | 6.45% |
| 2024-12-19 | 10.00 | 10.03 | -0.37 | -3.56% | 10.00 | 10.59 | 192490 | 19698.78 | 5.27% |
| 2024-12-18 | 9.98 | 10.40 | 0.33 | 3.28% | 9.75 | 10.78 | 232862 | 23887.33 | 6.38% |
| 2024-12-17 | 9.89 | 10.07 | 0.11 | 1.10% | 9.52 | 10.22 | 233486 | 23095.74 | 6.39% |
| 2024-12-16 | 10.24 | 9.96 | -0.35 | -3.39% | 9.88 | 10.38 | 180990 | 18172.90 | 4.95% |
| 2024-12-13 | 10.61 | 10.31 | -0.50 | -4.63% | 10.26 | 10.74 | 251262 | 26282.51 | 6.88% |
| 2024-12-12 | 10.22 | 10.81 | 0.37 | 3.54% | 10.22 | 11.17 | 361020 | 38453.99 | 9.88% |
| 2024-12-11 | 10.00 | 10.44 | 0.66 | 6.75% | 9.99 | 10.75 | 382752 | 39852.96 | 10.48% |
| 2024-12-10 | 9.74 | 9.78 | 0.29 | 3.06% | 9.63 | 10.13 | 254775 | 25153.01 | 6.97% |
| 2024-12-09 | 9.60 | 9.49 | -0.24 | -2.47% | 9.47 | 9.79 | 177201 | 17029.84 | 4.85% |
| 2024-12-06 | 9.59 | 9.73 | 0.14 | 1.46% | 9.30 | 9.97 | 233792 | 22542.81 | 6.40% |
| 2024-12-05 | 9.65 | 9.59 | -0.09 | -0.93% | 9.51 | 9.80 | 201460 | 19466.66 | 5.52% |
| 2024-12-04 | 10.22 | 9.68 | -0.82 | -7.81% | 9.67 | 10.29 | 293046 | 29232.33 | 8.02% |
| 2024-12-03 | 10.80 | 10.50 | -0.43 | -3.93% | 10.41 | 11.00 | 288714 | 30762.42 | 7.90% |
| 2024-12-02 | 10.66 | 10.93 | 0.05 | 0.46% | 10.46 | 11.23 | 370149 | 40104.04 | 10.13% |
| 2024-11-29 | 10.61 | 10.88 | -0.09 | -0.82% | 10.52 | 11.42 | 422511 | 46574.65 | 11.57% |
| 2024-11-28 | 10.48 | 10.97 | 0.44 | 4.18% | 9.91 | 11.58 | 510224 | 53247.52 | 13.97% |
上证大盘股票行情在线 K线走势图
