林洋能源(601222)股票行情
林洋能源(601222)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 | 6.67 | 6.66 | -0.02 | -0.30% | 6.65 | 6.72 | 179108 | 11973.65 | 0.87% |
| 2025-03-27 | 6.78 | 6.68 | -0.13 | -1.91% | 6.67 | 6.80 | 264799 | 17739.47 | 1.29% |
| 2025-03-26 | 6.71 | 6.81 | 0.11 | 1.64% | 6.68 | 6.82 | 360570 | 24431.09 | 1.75% |
| 2025-03-25 | 6.67 | 6.70 | 0.04 | 0.60% | 6.62 | 6.73 | 289604 | 19377.35 | 1.41% |
| 2025-03-24 | 6.65 | 6.66 | 0.02 | 0.30% | 6.56 | 6.68 | 364241 | 24104.13 | 1.77% |
| 2025-03-21 | 6.68 | 6.64 | -0.03 | -0.45% | 6.61 | 6.76 | 368244 | 24578.23 | 1.79% |
| 2025-03-20 | 6.69 | 6.67 | -0.03 | -0.45% | 6.66 | 6.73 | 244095 | 16323.96 | 1.18% |
| 2025-03-19 | 6.75 | 6.70 | -0.05 | -0.74% | 6.65 | 6.75 | 300712 | 20123.97 | 1.46% |
| 2025-03-18 | 6.83 | 6.75 | -0.06 | -0.88% | 6.72 | 6.85 | 311513 | 21042.67 | 1.51% |
| 2025-03-17 | 6.88 | 6.81 | -0.06 | -0.87% | 6.78 | 6.96 | 413012 | 28357.25 | 2.00% |
| 2025-03-14 | 6.88 | 6.87 | -0.02 | -0.29% | 6.81 | 6.92 | 325375 | 22349.17 | 1.58% |
| 2025-03-13 | 6.80 | 6.89 | 0.10 | 1.47% | 6.77 | 6.89 | 351435 | 24085.26 | 1.71% |
| 2025-03-12 | 6.66 | 6.79 | 0.14 | 2.11% | 6.63 | 6.93 | 389879 | 26464.84 | 1.89% |
| 2025-03-11 | 6.60 | 6.65 | 0.05 | 0.76% | 6.56 | 6.68 | 165124 | 10936.48 | 0.80% |
| 2025-03-10 | 6.58 | 6.60 | 0.03 | 0.46% | 6.54 | 6.61 | 159163 | 10456.99 | 0.77% |
| 2025-03-07 | 6.60 | 6.57 | -0.06 | -0.90% | 6.56 | 6.62 | 201410 | 13257.31 | 0.98% |
| 2025-03-06 | 6.60 | 6.63 | 0.03 | 0.45% | 6.54 | 6.63 | 236283 | 15593.21 | 1.15% |
| 2025-03-05 | 6.68 | 6.60 | -0.09 | -1.35% | 6.54 | 6.70 | 230729 | 15222.71 | 1.12% |
| 2025-03-04 | 6.69 | 6.69 | -0.02 | -0.30% | 6.67 | 6.73 | 140392 | 9403.44 | 0.68% |
| 2025-03-03 | 6.77 | 6.71 | -0.07 | -1.03% | 6.71 | 6.85 | 204644 | 13873.06 | 0.99% |
| 2025-02-28 | 6.84 | 6.78 | -0.09 | -1.31% | 6.75 | 6.90 | 184289 | 12568.51 | 0.89% |
| 2025-02-27 | 6.93 | 6.87 | -0.06 | -0.87% | 6.81 | 6.96 | 210720 | 14506.61 | 1.02% |
| 2025-02-26 | 6.87 | 6.93 | 0.06 | 0.87% | 6.87 | 6.95 | 204160 | 14104.04 | 0.99% |
| 2025-02-25 | 6.86 | 6.87 | -0.01 | -0.15% | 6.80 | 6.92 | 167336 | 11496.40 | 0.81% |
| 2025-02-24 | 7.02 | 6.88 | -0.05 | -0.72% | 6.85 | 7.04 | 232262 | 16062.70 | 1.13% |
| 2025-02-21 | 6.71 | 6.93 | 0.22 | 3.28% | 6.71 | 6.99 | 354938 | 24386.20 | 1.72% |
| 2025-02-20 | 6.75 | 6.71 | -0.05 | -0.74% | 6.67 | 6.77 | 135879 | 9101.42 | 0.66% |
| 2025-02-19 | 6.67 | 6.76 | 0.10 | 1.50% | 6.65 | 6.79 | 176746 | 11895.05 | 0.86% |
| 2025-02-18 | 6.71 | 6.66 | 0.00 | 0.00% | 6.65 | 6.76 | 181229 | 12173.08 | 0.88% |
| 2025-02-17 | 6.73 | 6.66 | -0.07 | -1.04% | 6.65 | 6.75 | 172960 | 11540.38 | 0.84% |
| 2025-02-14 | 6.70 | 6.73 | 0.00 | 0.00% | 6.70 | 6.77 | 118743 | 7999.90 | 0.58% |
| 2025-02-13 | 6.76 | 6.73 | -0.04 | -0.59% | 6.72 | 6.79 | 153568 | 10352.96 | 0.75% |
| 2025-02-12 | 6.75 | 6.77 | -0.01 | -0.15% | 6.71 | 6.80 | 162852 | 10994.96 | 0.79% |
| 2025-02-11 | 6.82 | 6.78 | -0.02 | -0.29% | 6.72 | 6.82 | 126747 | 8566.72 | 0.62% |
| 2025-02-10 | 6.89 | 6.80 | -0.07 | -1.02% | 6.79 | 6.92 | 176991 | 12088.82 | 0.86% |
| 2025-02-07 | 6.78 | 6.87 | 0.05 | 0.73% | 6.76 | 6.89 | 188242 | 12894.26 | 0.91% |
| 2025-02-06 | 6.77 | 6.82 | 0.04 | 0.59% | 6.71 | 6.82 | 135066 | 9143.80 | 0.66% |
| 2025-02-05 | 6.93 | 6.78 | -0.12 | -1.74% | 6.75 | 6.95 | 250992 | 17074.38 | 1.22% |
| 2025-01-27 | 6.90 | 6.90 | 0.05 | 0.73% | 6.88 | 6.93 | 124756 | 8620.25 | 0.61% |
| 2025-01-24 | 6.82 | 6.85 | 0.02 | 0.29% | 6.80 | 6.89 | 152011 | 10409.85 | 0.74% |
| 2025-01-23 | 6.91 | 6.83 | -0.02 | -0.29% | 6.81 | 6.94 | 135390 | 9309.99 | 0.66% |
| 2025-01-22 | 6.78 | 6.85 | 0.04 | 0.59% | 6.75 | 6.87 | 164484 | 11209.12 | 0.80% |
| 2025-01-21 | 7.10 | 7.08 | 0.01 | 0.14% | 7.04 | 7.11 | 138806 | 9820.95 | 0.67% |
| 2025-01-20 | 7.00 | 7.07 | 0.07 | 1.00% | 7.00 | 7.10 | 139764 | 9874.08 | 0.68% |
| 2025-01-17 | 6.85 | 7.00 | 0.14 | 2.04% | 6.84 | 7.02 | 165896 | 11523.54 | 0.81% |
| 2025-01-16 | 6.82 | 6.86 | 0.05 | 0.73% | 6.80 | 6.91 | 125967 | 8637.70 | 0.61% |
| 2025-01-15 | 6.81 | 6.81 | -0.02 | -0.29% | 6.76 | 6.83 | 109290 | 7423.84 | 0.53% |
| 2025-01-14 | 6.67 | 6.83 | 0.17 | 2.55% | 6.65 | 6.84 | 148649 | 10062.96 | 0.72% |
| 2025-01-13 | 6.67 | 6.66 | -0.04 | -0.60% | 6.61 | 6.72 | 138131 | 9195.36 | 0.67% |
| 2025-01-10 | 6.77 | 6.70 | -0.06 | -0.89% | 6.70 | 6.79 | 95023 | 6400.00 | 0.46% |
| 2025-01-09 | 6.83 | 6.76 | -0.10 | -1.46% | 6.75 | 6.84 | 122133 | 8283.75 | 0.59% |
| 2025-01-08 | 6.90 | 6.86 | -0.04 | -0.58% | 6.73 | 6.92 | 165639 | 11293.95 | 0.80% |
| 2025-01-07 | 6.95 | 6.90 | -0.05 | -0.72% | 6.88 | 6.99 | 135496 | 9369.05 | 0.66% |
| 2025-01-06 | 6.90 | 6.95 | 0.06 | 0.87% | 6.87 | 7.02 | 152012 | 10556.29 | 0.74% |
| 2025-01-03 | 6.90 | 6.89 | 0.00 | 0.00% | 6.86 | 7.06 | 188210 | 13081.67 | 0.91% |
| 2025-01-02 | 7.09 | 6.89 | -0.18 | -2.55% | 6.86 | 7.11 | 222584 | 15582.20 | 1.08% |
| 2024-12-31 | 7.18 | 7.07 | -0.11 | -1.53% | 7.06 | 7.23 | 170222 | 12115.02 | 0.83% |
| 2024-12-30 | 7.18 | 7.18 | 0.03 | 0.42% | 7.17 | 7.27 | 185274 | 13349.31 | 0.90% |
| 2024-12-27 | 7.15 | 7.15 | -0.01 | -0.14% | 7.12 | 7.19 | 110856 | 7930.20 | 0.54% |
| 2024-12-26 | 7.16 | 7.16 | 0.00 | 0.00% | 7.15 | 7.23 | 127364 | 9154.20 | 0.62% |
| 2024-12-25 | 7.16 | 7.16 | 0.00 | 0.00% | 7.11 | 7.18 | 111638 | 7966.90 | 0.54% |
| 2024-12-24 | 7.07 | 7.16 | 0.09 | 1.27% | 7.06 | 7.17 | 153041 | 10925.30 | 0.74% |
| 2024-12-23 | 7.09 | 7.07 | -0.01 | -0.14% | 7.05 | 7.16 | 164714 | 11698.61 | 0.80% |
| 2024-12-20 | 7.14 | 7.08 | -0.07 | -0.98% | 7.06 | 7.18 | 155393 | 11037.25 | 0.75% |
| 2024-12-19 | 7.10 | 7.15 | 0.03 | 0.42% | 7.04 | 7.17 | 149190 | 10592.00 | 0.72% |
| 2024-12-18 | 7.14 | 7.12 | 0.00 | 0.00% | 7.11 | 7.21 | 142290 | 10191.51 | 0.69% |
| 2024-12-17 | 7.13 | 7.12 | -0.01 | -0.14% | 7.08 | 7.20 | 177358 | 12650.83 | 0.86% |
| 2024-12-16 | 7.19 | 7.13 | -0.05 | -0.70% | 7.11 | 7.29 | 193548 | 13891.55 | 0.94% |
| 2024-12-13 | 7.29 | 7.18 | -0.11 | -1.51% | 7.17 | 7.30 | 283830 | 20484.50 | 1.38% |
| 2024-12-12 | 7.29 | 7.29 | 0.02 | 0.28% | 7.21 | 7.31 | 189906 | 13807.99 | 0.92% |
| 2024-12-11 | 7.25 | 7.27 | 0.00 | 0.00% | 7.25 | 7.34 | 189317 | 13806.27 | 0.92% |
| 2024-12-10 | 7.46 | 7.27 | -0.06 | -0.82% | 7.26 | 7.49 | 293517 | 21609.01 | 1.42% |
| 2024-12-09 | 7.35 | 7.33 | -0.02 | -0.27% | 7.28 | 7.38 | 152404 | 11178.96 | 0.74% |
| 2024-12-06 | 7.30 | 7.35 | 0.06 | 0.82% | 7.23 | 7.42 | 240886 | 17617.68 | 1.17% |
| 2024-12-05 | 7.37 | 7.29 | -0.10 | -1.35% | 7.26 | 7.39 | 180538 | 13204.78 | 0.88% |
| 2024-12-04 | 7.47 | 7.39 | -0.08 | -1.07% | 7.35 | 7.47 | 157033 | 11612.60 | 0.76% |
| 2024-12-03 | 7.46 | 7.47 | 0.01 | 0.13% | 7.37 | 7.47 | 164652 | 12221.81 | 0.80% |
| 2024-12-02 | 7.44 | 7.46 | 0.01 | 0.13% | 7.34 | 7.47 | 193164 | 14326.55 | 0.94% |
| 2024-11-29 | 7.28 | 7.45 | 0.16 | 2.19% | 7.26 | 7.47 | 284264 | 21029.86 | 1.38% |
| 2024-11-28 | 7.31 | 7.29 | -0.02 | -0.27% | 7.26 | 7.35 | 176924 | 12934.46 | 0.86% |
上证大盘股票行情在线 K线走势图
