长江证券(000783)股票行情
长江证券(000783)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 |
|---|
| 2025-08-01 | 7.36 | 7.36 | -0.01 | -0.14% | 7.34 | 7.51 | 617841 | 45758.84 | 1.12% |
| 2025-07-31 | 7.45 | 7.37 | -0.12 | -1.60% | 7.31 | 7.54 | 981619 | 72925.30 | 1.78% |
| 2025-07-30 | 7.58 | 7.49 | -0.13 | -1.71% | 7.42 | 7.62 | 794660 | 59849.75 | 1.44% |
| 2025-07-29 | 7.60 | 7.62 | -0.04 | -0.52% | 7.46 | 7.63 | 829042 | 62548.08 | 1.50% |
| 2025-07-28 | 7.68 | 7.66 | 0.01 | 0.13% | 7.53 | 7.77 | 972099 | 74439.02 | 1.76% |
| 2025-07-25 | 7.61 | 7.65 | 0.07 | 0.92% | 7.52 | 7.73 | 1228639 | 93524.11 | 2.22% |
| 2025-07-24 | 7.25 | 7.58 | 0.31 | 4.26% | 7.24 | 7.62 | 1574093 | 117547.66 | 2.85% |
| 2025-07-23 | 7.21 | 7.27 | 0.07 | 0.97% | 7.21 | 7.40 | 1398366 | 102201.96 | 2.53% |
| 2025-07-22 | 7.20 | 7.20 | 0.01 | 0.14% | 7.12 | 7.22 | 650772 | 46681.00 | 1.18% |
| 2025-07-21 | 7.10 | 7.19 | 0.09 | 1.27% | 7.08 | 7.20 | 708882 | 50767.31 | 1.28% |
| 2025-07-18 | 7.10 | 7.10 | 0.00 | 0.00% | 7.08 | 7.14 | 613415 | 43601.19 | 1.11% |
| 2025-07-17 | 7.08 | 7.10 | 0.02 | 0.28% | 7.05 | 7.12 | 510447 | 36136.36 | 0.92% |
| 2025-07-16 | 7.12 | 7.08 | -0.04 | -0.56% | 7.03 | 7.15 | 507245 | 35929.11 | 0.92% |
| 2025-07-15 | 7.14 | 7.12 | -0.02 | -0.28% | 7.04 | 7.17 | 879600 | 62519.96 | 1.59% |
| 2025-07-14 | 7.24 | 7.14 | -0.09 | -1.24% | 7.12 | 7.27 | 809025 | 57987.22 | 1.46% |
| 2025-07-11 | 7.11 | 7.23 | 0.15 | 2.12% | 7.07 | 7.36 | 1421606 | 103052.80 | 2.57% |
| 2025-07-10 | 6.98 | 7.08 | 0.10 | 1.43% | 6.96 | 7.12 | 722918 | 51055.66 | 1.31% |
| 2025-07-09 | 7.02 | 6.98 | -0.04 | -0.57% | 6.96 | 7.09 | 475732 | 33391.30 | 0.86% |
| 2025-07-08 | 6.96 | 7.02 | 0.06 | 0.86% | 6.93 | 7.04 | 538428 | 37690.57 | 0.97% |
| 2025-07-07 | 6.90 | 6.96 | 0.04 | 0.58% | 6.89 | 6.97 | 382625 | 26558.40 | 0.69% |
| 2025-07-04 | 6.91 | 6.92 | -0.01 | -0.14% | 6.86 | 7.03 | 657672 | 45656.28 | 1.19% |
| 2025-07-03 | 6.91 | 6.93 | 0.03 | 0.43% | 6.88 | 6.94 | 456262 | 31546.38 | 0.83% |
| 2025-07-02 | 6.92 | 6.90 | -0.03 | -0.43% | 6.87 | 6.95 | 427218 | 29522.16 | 0.77% |
| 2025-07-01 | 6.94 | 6.93 | 0.00 | 0.00% | 6.83 | 6.96 | 578786 | 39881.75 | 1.05% |
| 2025-06-30 | 7.05 | 6.93 | -0.10 | -1.42% | 6.88 | 7.07 | 740947 | 51456.83 | 1.34% |
| 2025-06-27 | 7.11 | 7.03 | -0.07 | -0.99% | 7.02 | 7.28 | 1281703 | 91545.95 | 2.32% |
| 2025-06-26 | 7.14 | 7.10 | -0.02 | -0.28% | 7.04 | 7.25 | 1248118 | 89152.05 | 2.26% |
| 2025-06-25 | 6.80 | 7.12 | 0.32 | 4.71% | 6.80 | 7.15 | 1533009 | 107006.64 | 2.77% |
| 2025-06-24 | 6.57 | 6.80 | 0.26 | 3.98% | 6.56 | 6.90 | 1034718 | 70229.51 | 1.87% |
| 2025-06-23 | 6.48 | 6.54 | 0.04 | 0.62% | 6.47 | 6.58 | 317364 | 20716.13 | 0.57% |
| 2025-06-20 | 6.49 | 6.50 | 0.01 | 0.15% | 6.48 | 6.53 | 252190 | 16404.08 | 0.46% |
| 2025-06-19 | 6.60 | 6.49 | -0.13 | -1.96% | 6.46 | 6.61 | 379593 | 24720.83 | 0.69% |
| 2025-06-18 | 6.70 | 6.62 | -0.10 | -1.49% | 6.57 | 6.72 | 410989 | 27206.68 | 0.74% |
| 2025-06-17 | 6.71 | 6.72 | 0.00 | 0.00% | 6.67 | 6.73 | 270940 | 18152.94 | 0.49% |
| 2025-06-16 | 6.59 | 6.72 | 0.11 | 1.66% | 6.57 | 6.72 | 467006 | 31153.19 | 0.84% |
| 2025-06-13 | 6.64 | 6.61 | -0.04 | -0.60% | 6.57 | 6.67 | 420981 | 27825.06 | 0.76% |
| 2025-06-12 | 6.63 | 6.65 | 0.02 | 0.30% | 6.61 | 6.68 | 475451 | 31569.14 | 0.86% |
| 2025-06-11 | 6.67 | 6.78 | 0.13 | 1.95% | 6.67 | 6.82 | 520785 | 35241.71 | 0.94% |
| 2025-06-10 | 6.73 | 6.65 | -0.08 | -1.19% | 6.61 | 6.74 | 375264 | 25087.93 | 0.68% |
| 2025-06-09 | 6.76 | 6.73 | 0.05 | 0.75% | 6.72 | 6.80 | 380996 | 25743.60 | 0.69% |
| 2025-06-06 | 6.72 | 6.68 | -0.04 | -0.60% | 6.66 | 6.75 | 240766 | 16107.27 | 0.44% |
| 2025-06-05 | 6.69 | 6.72 | 0.03 | 0.45% | 6.66 | 6.73 | 357825 | 23943.17 | 0.65% |
| 2025-06-04 | 6.57 | 6.69 | 0.10 | 1.52% | 6.57 | 6.70 | 399608 | 26597.88 | 0.72% |
| 2025-06-03 | 6.52 | 6.59 | 0.04 | 0.61% | 6.51 | 6.62 | 313475 | 20592.76 | 0.57% |
| 2025-05-30 | 6.55 | 6.55 | -0.02 | -0.30% | 6.49 | 6.58 | 289083 | 18890.15 | 0.52% |
| 2025-05-29 | 6.50 | 6.57 | 0.06 | 0.92% | 6.50 | 6.59 | 322288 | 21151.00 | 0.58% |
| 2025-05-28 | 6.52 | 6.51 | -0.01 | -0.15% | 6.49 | 6.53 | 212102 | 13810.73 | 0.38% |
| 2025-05-27 | 6.52 | 6.52 | 0.00 | 0.00% | 6.49 | 6.55 | 228841 | 14922.38 | 0.41% |
| 2025-05-26 | 6.53 | 6.52 | -0.01 | -0.15% | 6.50 | 6.56 | 238715 | 15576.16 | 0.43% |
| 2025-05-23 | 6.61 | 6.53 | -0.09 | -1.36% | 6.51 | 6.65 | 310050 | 20425.37 | 0.56% |
| 2025-05-22 | 6.69 | 6.62 | -0.08 | -1.19% | 6.59 | 6.70 | 280053 | 18569.11 | 0.51% |
| 2025-05-21 | 6.68 | 6.70 | 0.01 | 0.15% | 6.68 | 6.74 | 239308 | 16054.94 | 0.43% |
| 2025-05-20 | 6.71 | 6.69 | -0.02 | -0.30% | 6.67 | 6.74 | 298110 | 19995.79 | 0.54% |
| 2025-05-19 | 6.68 | 6.71 | 0.04 | 0.60% | 6.64 | 6.75 | 328065 | 21967.54 | 0.59% |
| 2025-05-16 | 6.79 | 6.67 | -0.09 | -1.33% | 6.64 | 6.80 | 455616 | 30468.89 | 0.82% |
| 2025-05-15 | 6.77 | 6.76 | -0.08 | -1.17% | 6.75 | 6.86 | 606561 | 41216.86 | 1.10% |
| 2025-05-14 | 6.60 | 6.84 | 0.23 | 3.48% | 6.57 | 6.98 | 1110631 | 75305.00 | 2.01% |
| 2025-05-13 | 6.68 | 6.61 | -0.01 | -0.15% | 6.58 | 6.68 | 418339 | 27681.62 | 0.76% |
| 2025-05-12 | 6.53 | 6.62 | 0.13 | 2.00% | 6.49 | 6.63 | 498922 | 32754.72 | 0.90% |
| 2025-05-09 | 6.55 | 6.49 | -0.06 | -0.92% | 6.47 | 6.56 | 359203 | 23336.65 | 0.65% |
| 2025-05-08 | 6.57 | 6.55 | -0.04 | -0.61% | 6.54 | 6.62 | 507225 | 33311.14 | 0.92% |
| 2025-05-07 | 6.85 | 6.59 | -0.10 | -1.49% | 6.57 | 6.88 | 983039 | 65741.31 | 1.78% |
| 2025-05-06 | 6.48 | 6.69 | 0.27 | 4.21% | 6.45 | 6.80 | 1152557 | 76841.47 | 2.08% |
| 2025-04-30 | 6.31 | 6.42 | 0.16 | 2.56% | 6.31 | 6.50 | 801720 | 51598.22 | 1.45% |
| 2025-04-29 | 6.30 | 6.26 | 0.12 | 1.95% | 6.25 | 6.45 | 844590 | 53409.30 | 1.53% |
| 2025-04-28 | 6.18 | 6.14 | -0.04 | -0.65% | 6.08 | 6.18 | 223526 | 13682.74 | 0.40% |
| 2025-04-25 | 6.12 | 6.18 | 0.07 | 1.15% | 6.11 | 6.19 | 233828 | 14411.79 | 0.42% |
| 2025-04-24 | 6.14 | 6.11 | -0.03 | -0.49% | 6.08 | 6.16 | 178537 | 10931.58 | 0.32% |
| 2025-04-23 | 6.16 | 6.14 | 0.00 | 0.00% | 6.11 | 6.19 | 187010 | 11491.53 | 0.34% |
| 2025-04-22 | 6.13 | 6.14 | 0.00 | 0.00% | 6.11 | 6.18 | 218962 | 13457.94 | 0.40% |
| 2025-04-21 | 6.09 | 6.14 | 0.04 | 0.66% | 6.07 | 6.15 | 207717 | 12730.54 | 0.38% |
| 2025-04-18 | 6.07 | 6.10 | 0.03 | 0.49% | 6.04 | 6.12 | 205389 | 12496.66 | 0.37% |
| 2025-04-17 | 6.06 | 6.07 | 0.00 | 0.00% | 6.04 | 6.11 | 209345 | 12732.28 | 0.38% |
| 2025-04-16 | 6.08 | 6.07 | -0.01 | -0.16% | 5.98 | 6.09 | 289566 | 17481.44 | 0.52% |
| 2025-04-15 | 6.09 | 6.08 | -0.02 | -0.33% | 6.06 | 6.11 | 191334 | 11634.31 | 0.35% |
| 2025-04-14 | 6.10 | 6.10 | 0.06 | 0.99% | 6.05 | 6.12 | 292324 | 17804.54 | 0.53% |
| 2025-04-11 | 6.04 | 6.04 | -0.03 | -0.49% | 6.01 | 6.11 | 287597 | 17404.13 | 0.52% |
| 2025-04-10 | 6.05 | 6.07 | 0.12 | 2.02% | 6.00 | 6.16 | 434266 | 26469.19 | 0.79% |
| 2025-04-09 | 5.84 | 5.95 | 0.09 | 1.54% | 5.73 | 6.01 | 542374 | 31959.71 | 0.98% |
| 2025-04-08 | 5.88 | 5.86 | 0.02 | 0.34% | 5.76 | 5.92 | 550862 | 32227.40 | 1.00% |
深证大盘股票行情在线 K线走势图
