长源东谷(603950)股票行情
长源东谷(603950)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 |
|---|
| 2026-03-23 | 38.30 | 37.09 | -2.90 | -7.25% | 36.58 | 39.67 | 86742 | 32992.38 | 2.68% |
| 2026-03-20 | 41.16 | 39.99 | -1.17 | -2.84% | 39.88 | 42.40 | 70735 | 29135.95 | 2.19% |
| 2026-03-19 | 42.60 | 41.16 | -2.66 | -6.07% | 40.60 | 43.21 | 118193 | 49200.33 | 3.65% |
| 2026-03-18 | 43.20 | 43.82 | 0.67 | 1.55% | 42.01 | 44.27 | 73657 | 31842.86 | 2.28% |
| 2026-03-17 | 44.89 | 43.15 | -0.95 | -2.15% | 42.71 | 44.89 | 58917 | 25656.77 | 1.82% |
| 2026-03-16 | 45.47 | 44.10 | -0.68 | -1.52% | 43.19 | 45.47 | 85749 | 37986.72 | 2.65% |
| 2026-03-13 | 45.83 | 44.78 | -1.05 | -2.29% | 44.51 | 46.50 | 95188 | 43130.90 | 2.94% |
| 2026-03-12 | 48.26 | 45.83 | -2.67 | -5.51% | 45.23 | 48.86 | 138737 | 64237.14 | 4.29% |
| 2026-03-11 | 51.08 | 48.50 | -3.10 | -6.01% | 48.21 | 51.90 | 143742 | 70898.10 | 4.44% |
| 2026-03-10 | 53.60 | 51.60 | -1.80 | -3.37% | 51.00 | 55.49 | 94635 | 49517.75 | 2.92% |
| 2026-03-09 | 52.10 | 53.40 | -1.44 | -2.63% | 49.36 | 53.90 | 148252 | 75771.30 | 4.58% |
| 2026-03-06 | 51.78 | 54.84 | 2.54 | 4.86% | 50.80 | 57.43 | 182331 | 99616.98 | 5.63% |
| 2026-03-05 | 51.04 | 52.30 | 2.50 | 5.02% | 47.12 | 52.30 | 135451 | 68289.42 | 4.19% |
| 2026-03-04 | 47.46 | 49.80 | -0.26 | -0.52% | 47.46 | 52.35 | 149006 | 75158.81 | 4.60% |
| 2026-03-03 | 50.20 | 50.06 | 1.10 | 2.25% | 49.50 | 53.86 | 285960 | 146763.78 | 8.84% |
| 2026-03-02 | 47.50 | 48.96 | 4.45 | 10.00% | 44.11 | 48.96 | 229815 | 108189.94 | 7.10% |
| 2026-02-27 | 42.00 | 44.51 | 4.05 | 10.01% | 42.00 | 44.51 | 49926 | 22065.72 | 1.54% |
| 2026-02-26 | 37.00 | 40.46 | 3.68 | 10.01% | 36.15 | 40.46 | 123138 | 47977.12 | 3.81% |
| 2026-02-25 | 38.62 | 36.78 | -2.00 | -5.16% | 36.00 | 39.48 | 134180 | 50132.32 | 4.15% |
| 2026-02-24 | 39.50 | 38.78 | -1.37 | -3.41% | 38.68 | 40.60 | 111326 | 43951.51 | 3.44% |
| 2026-02-13 | 38.97 | 40.15 | 0.47 | 1.18% | 38.28 | 41.29 | 140335 | 55388.08 | 4.34% |
| 2026-02-12 | 38.00 | 39.68 | 3.61 | 10.01% | 38.00 | 39.68 | 114872 | 45324.93 | 3.55% |
| 2026-02-11 | 34.60 | 36.07 | 1.42 | 4.10% | 34.34 | 37.30 | 124044 | 44773.49 | 3.83% |
| 2026-02-10 | 33.18 | 34.65 | 1.32 | 3.96% | 32.99 | 35.00 | 86697 | 29714.44 | 2.68% |
| 2026-02-09 | 31.70 | 33.33 | 2.16 | 6.93% | 31.13 | 33.66 | 68327 | 22312.40 | 2.11% |
| 2026-02-06 | 31.20 | 31.17 | -0.54 | -1.70% | 30.77 | 31.87 | 33158 | 10376.36 | 1.02% |
| 2026-02-05 | 32.67 | 31.71 | -1.07 | -3.26% | 31.68 | 32.78 | 38458 | 12307.01 | 1.19% |
| 2026-02-04 | 31.88 | 32.78 | 0.81 | 2.53% | 31.76 | 33.89 | 107986 | 35748.94 | 3.34% |
| 2026-02-03 | 30.70 | 31.97 | 1.57 | 5.16% | 30.43 | 32.12 | 66275 | 20938.14 | 2.05% |
| 2026-02-02 | 30.50 | 30.40 | 0.30 | 1.00% | 30.05 | 31.50 | 74423 | 23009.54 | 2.30% |
| 2026-01-30 | 29.19 | 30.10 | 0.48 | 1.62% | 28.74 | 30.30 | 57765 | 17079.56 | 1.79% |
| 2026-01-29 | 31.34 | 29.62 | -2.09 | -6.59% | 29.30 | 31.94 | 70821 | 21614.25 | 2.19% |
| 2026-01-28 | 31.78 | 31.71 | -0.16 | -0.50% | 31.17 | 31.85 | 34384 | 10814.75 | 1.06% |
| 2026-01-27 | 32.40 | 31.87 | -0.01 | -0.03% | 30.65 | 32.45 | 49648 | 15642.79 | 1.53% |
| 2026-01-26 | 33.50 | 31.88 | -1.02 | -3.10% | 31.50 | 33.70 | 77539 | 24909.95 | 2.40% |
| 2026-01-23 | 33.10 | 32.90 | -0.71 | -2.11% | 32.36 | 33.54 | 86157 | 28257.99 | 2.66% |
| 2026-01-22 | 32.19 | 33.61 | 1.33 | 4.12% | 31.70 | 33.68 | 108997 | 35744.86 | 3.37% |
| 2026-01-21 | 30.80 | 32.28 | 1.18 | 3.79% | 30.80 | 33.30 | 110016 | 35586.26 | 3.40% |
| 2026-01-20 | 31.68 | 31.10 | -0.60 | -1.89% | 30.84 | 32.68 | 66356 | 21004.66 | 2.05% |
| 2026-01-19 | 31.70 | 31.70 | -0.22 | -0.69% | 31.41 | 32.10 | 48220 | 15282.59 | 1.49% |
| 2026-01-16 | 31.10 | 31.92 | 1.03 | 3.33% | 30.60 | 31.94 | 64886 | 20350.26 | 2.01% |
| 2026-01-15 | 31.20 | 30.89 | -0.30 | -0.96% | 30.46 | 31.89 | 64375 | 20023.18 | 1.99% |
| 2026-01-14 | 30.40 | 31.19 | 0.63 | 2.06% | 30.30 | 31.52 | 77209 | 23879.21 | 2.39% |
| 2026-01-13 | 31.99 | 30.56 | -1.10 | -3.47% | 30.46 | 32.37 | 86417 | 26830.76 | 2.67% |
| 2026-01-12 | 32.37 | 31.66 | -0.95 | -2.91% | 31.46 | 32.37 | 123870 | 39380.08 | 3.83% |
| 2026-01-09 | 31.17 | 32.61 | 1.56 | 5.02% | 30.03 | 32.98 | 204956 | 64747.81 | 6.33% |
| 2026-01-08 | 28.20 | 31.05 | 2.82 | 9.99% | 28.02 | 31.05 | 119093 | 35271.26 | 3.68% |
| 2026-01-07 | 28.99 | 28.23 | -0.87 | -2.99% | 27.87 | 28.99 | 58768 | 16678.86 | 1.82% |
| 2026-01-06 | 29.56 | 29.10 | -0.47 | -1.59% | 28.80 | 29.66 | 45691 | 13279.04 | 1.41% |
| 2026-01-05 | 29.03 | 29.57 | 0.62 | 2.14% | 28.80 | 29.88 | 41330 | 12200.01 | 1.28% |
| 2025-12-31 | 29.31 | 28.95 | -0.07 | -0.24% | 28.62 | 29.31 | 21938 | 6332.04 | 0.68% |
| 2025-12-30 | 29.14 | 29.02 | -0.11 | -0.38% | 28.81 | 29.35 | 29532 | 8575.53 | 0.91% |
| 2025-12-29 | 29.00 | 29.13 | 0.27 | 0.94% | 29.00 | 29.68 | 31133 | 9112.85 | 0.96% |
| 2025-12-26 | 29.79 | 28.86 | -0.98 | -3.28% | 28.75 | 29.90 | 27544 | 8020.23 | 0.85% |
| 2025-12-25 | 29.23 | 29.84 | 0.86 | 2.97% | 29.01 | 29.89 | 24134 | 7138.86 | 0.75% |
| 2025-12-24 | 29.29 | 28.98 | -0.36 | -1.23% | 28.73 | 29.47 | 24981 | 7244.67 | 0.77% |
| 2025-12-23 | 29.53 | 29.34 | -0.26 | -0.88% | 28.90 | 29.98 | 21515 | 6315.62 | 0.66% |
| 2025-12-22 | 29.34 | 29.60 | 0.46 | 1.58% | 29.23 | 29.86 | 34414 | 10180.05 | 1.06% |
| 2025-12-19 | 28.71 | 29.14 | 0.43 | 1.50% | 28.30 | 29.50 | 28468 | 8309.13 | 0.88% |
| 2025-12-18 | 28.16 | 28.71 | 0.24 | 0.84% | 28.08 | 29.26 | 24914 | 7162.74 | 0.77% |
| 2025-12-17 | 28.27 | 28.47 | 0.36 | 1.28% | 27.55 | 28.58 | 24839 | 6958.86 | 0.77% |
| 2025-12-16 | 28.85 | 28.11 | -0.80 | -2.77% | 27.66 | 29.04 | 33420 | 9393.97 | 1.03% |
| 2025-12-15 | 29.14 | 28.91 | -0.45 | -1.53% | 28.84 | 29.68 | 24011 | 6993.84 | 0.74% |
| 2025-12-12 | 29.72 | 29.36 | -0.43 | -1.44% | 28.79 | 29.74 | 37489 | 10943.85 | 1.16% |
| 2025-12-11 | 30.13 | 29.79 | -0.47 | -1.55% | 29.50 | 30.44 | 26832 | 7996.69 | 0.83% |
| 2025-12-10 | 31.17 | 30.26 | -0.80 | -2.58% | 30.20 | 31.33 | 24973 | 7640.37 | 0.77% |
| 2025-12-09 | 31.95 | 31.06 | -0.93 | -2.91% | 30.80 | 31.95 | 30491 | 9536.58 | 0.94% |
| 2025-12-08 | 30.40 | 31.99 | 1.59 | 5.23% | 30.15 | 32.48 | 55222 | 17375.05 | 1.71% |
| 2025-12-05 | 30.24 | 30.40 | 0.46 | 1.54% | 29.36 | 30.44 | 28852 | 8664.89 | 0.89% |
| 2025-12-04 | 29.81 | 29.94 | 0.08 | 0.27% | 29.81 | 30.86 | 24937 | 7551.77 | 0.77% |
| 2025-12-03 | 31.03 | 29.86 | -1.23 | -3.96% | 29.65 | 31.11 | 32420 | 9782.99 | 1.00% |
| 2025-12-02 | 30.28 | 31.09 | 0.60 | 1.97% | 30.03 | 31.20 | 30881 | 9500.98 | 0.95% |
| 2025-12-01 | 30.85 | 30.49 | -0.42 | -1.36% | 30.02 | 31.35 | 29044 | 8882.18 | 0.90% |
| 2025-11-28 | 30.52 | 30.91 | 0.15 | 0.49% | 30.45 | 31.10 | 14571 | 4490.04 | 0.45% |
| 2025-11-27 | 31.20 | 30.76 | -0.37 | -1.19% | 30.71 | 31.45 | 14379 | 4460.07 | 0.44% |
| 2025-11-26 | 30.30 | 31.13 | 0.79 | 2.60% | 30.16 | 31.58 | 32616 | 10157.32 | 1.01% |
| 2025-11-25 | 30.50 | 30.34 | 0.17 | 0.56% | 29.94 | 31.10 | 25134 | 7712.88 | 0.78% |
| 2025-11-24 | 29.65 | 30.17 | 0.56 | 1.89% | 29.30 | 30.77 | 24392 | 7332.78 | 0.75% |
| 2025-11-21 | 30.22 | 29.61 | -0.74 | -2.44% | 29.59 | 30.50 | 19134 | 5725.79 | 0.59% |
| 2025-11-20 | 31.00 | 30.35 | -0.49 | -1.59% | 30.21 | 31.18 | 18363 | 5599.37 | 0.57% |
上证大盘股票行情在线 K线走势图
长源东谷(603950)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
