长江通信(600345)股票行情
长江通信(600345)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 | 25.90 | 25.98 | 0.20 | 0.78% | 25.69 | 26.73 | 124353 | 32455.72 | 5.88% |
| 2025-07-31 | 25.28 | 25.78 | 0.52 | 2.06% | 25.16 | 27.70 | 235321 | 62633.88 | 11.12% |
| 2025-07-30 | 24.80 | 25.26 | 0.44 | 1.77% | 24.62 | 25.38 | 102780 | 25704.31 | 4.86% |
| 2025-07-29 | 24.26 | 24.82 | 0.56 | 2.31% | 24.13 | 24.87 | 73677 | 18044.43 | 3.48% |
| 2025-07-28 | 24.10 | 24.26 | 0.12 | 0.50% | 23.95 | 24.33 | 41099 | 9922.54 | 1.94% |
| 2025-07-25 | 24.19 | 24.14 | -0.06 | -0.25% | 24.01 | 24.32 | 30772 | 7425.53 | 1.45% |
| 2025-07-24 | 24.06 | 24.20 | 0.07 | 0.29% | 24.00 | 24.48 | 39809 | 9634.86 | 1.88% |
| 2025-07-23 | 23.90 | 24.13 | 0.18 | 0.75% | 23.72 | 24.53 | 54385 | 13134.67 | 2.57% |
| 2025-07-22 | 24.13 | 23.95 | -0.18 | -0.75% | 23.89 | 24.28 | 38074 | 9154.07 | 1.80% |
| 2025-07-21 | 24.28 | 24.13 | -0.15 | -0.62% | 24.00 | 24.32 | 28125 | 6790.21 | 1.33% |
| 2025-07-18 | 24.55 | 24.28 | -0.30 | -1.22% | 24.14 | 24.79 | 37348 | 9088.78 | 1.77% |
| 2025-07-17 | 23.72 | 24.63 | 0.92 | 3.88% | 23.60 | 24.83 | 71321 | 17421.96 | 3.37% |
| 2025-07-16 | 23.45 | 23.71 | 0.17 | 0.72% | 23.42 | 23.99 | 38870 | 9237.23 | 1.84% |
| 2025-07-15 | 24.10 | 23.54 | -1.26 | -5.08% | 23.42 | 24.15 | 86857 | 20614.38 | 4.11% |
| 2025-07-14 | 24.77 | 24.80 | -0.10 | -0.40% | 24.61 | 25.00 | 35317 | 8734.73 | 1.67% |
| 2025-07-11 | 24.99 | 24.90 | -0.10 | -0.40% | 24.75 | 25.25 | 35340 | 8812.84 | 1.67% |
| 2025-07-10 | 25.40 | 25.00 | -0.36 | -1.42% | 24.82 | 25.41 | 39300 | 9832.13 | 1.86% |
| 2025-07-09 | 25.38 | 25.36 | -0.04 | -0.16% | 25.23 | 25.75 | 51050 | 12956.16 | 2.41% |
| 2025-07-08 | 24.98 | 25.40 | 0.42 | 1.68% | 24.86 | 25.56 | 39863 | 10069.58 | 1.88% |
| 2025-07-07 | 24.99 | 24.98 | -0.07 | -0.28% | 24.66 | 25.07 | 31811 | 7915.44 | 1.50% |
| 2025-07-04 | 25.48 | 25.05 | -0.56 | -2.19% | 25.03 | 25.60 | 65027 | 16418.60 | 3.07% |
| 2025-07-03 | 25.10 | 25.61 | 0.46 | 1.83% | 25.10 | 26.50 | 112567 | 29208.28 | 5.32% |
| 2025-07-02 | 25.66 | 25.15 | -0.67 | -2.59% | 25.00 | 25.83 | 53190 | 13462.31 | 2.51% |
| 2025-07-01 | 25.61 | 25.82 | 0.01 | 0.04% | 25.55 | 26.00 | 48521 | 12486.21 | 2.29% |
| 2025-06-30 | 25.68 | 25.81 | 0.19 | 0.74% | 25.50 | 25.91 | 59541 | 15338.63 | 2.81% |
| 2025-06-27 | 25.96 | 25.62 | -0.10 | -0.39% | 25.53 | 25.98 | 74046 | 19054.00 | 3.50% |
| 2025-06-26 | 25.26 | 25.72 | 0.32 | 1.26% | 25.20 | 25.91 | 106284 | 27216.20 | 5.02% |
| 2025-06-25 | 25.25 | 25.40 | 0.11 | 0.43% | 25.02 | 25.48 | 58453 | 14785.07 | 2.76% |
| 2025-06-24 | 24.62 | 25.29 | 0.67 | 2.72% | 24.62 | 25.34 | 67664 | 17000.24 | 3.20% |
| 2025-06-23 | 24.18 | 24.62 | 0.23 | 0.94% | 24.01 | 24.67 | 33946 | 8293.79 | 1.60% |
| 2025-06-20 | 24.49 | 24.39 | -0.16 | -0.65% | 24.13 | 24.70 | 40629 | 9908.76 | 1.92% |
| 2025-06-19 | 24.83 | 24.55 | -0.64 | -2.54% | 24.50 | 25.40 | 61599 | 15234.51 | 2.91% |
| 2025-06-18 | 24.93 | 25.19 | 0.21 | 0.84% | 24.45 | 25.23 | 72325 | 17953.65 | 3.42% |
| 2025-06-17 | 25.09 | 24.98 | -0.02 | -0.08% | 24.51 | 25.70 | 92533 | 23120.62 | 4.37% |
| 2025-06-16 | 24.89 | 25.00 | 0.26 | 1.05% | 24.74 | 25.43 | 61923 | 15542.31 | 2.93% |
| 2025-06-13 | 25.05 | 24.74 | -0.54 | -2.14% | 24.65 | 25.37 | 73096 | 18220.01 | 3.46% |
| 2025-06-12 | 25.53 | 25.28 | -0.25 | -0.98% | 25.04 | 25.75 | 110412 | 27961.21 | 5.22% |
| 2025-06-11 | 25.60 | 25.53 | -0.72 | -2.74% | 25.15 | 26.18 | 221586 | 56722.88 | 10.47% |
| 2025-06-10 | 26.32 | 26.25 | 1.19 | 4.75% | 25.60 | 27.57 | 325615 | 87280.69 | 15.39% |
| 2025-06-09 | 25.37 | 25.06 | -0.31 | -1.22% | 24.71 | 25.51 | 78122 | 19560.59 | 3.69% |
| 2025-06-06 | 24.71 | 25.37 | 0.67 | 2.71% | 24.48 | 25.55 | 135018 | 33821.31 | 6.38% |
| 2025-06-05 | 23.65 | 24.70 | 1.00 | 4.22% | 23.65 | 24.94 | 120659 | 29559.30 | 5.70% |
| 2025-06-04 | 23.44 | 23.70 | 0.24 | 1.02% | 23.40 | 24.33 | 44547 | 10629.03 | 2.11% |
| 2025-06-03 | 23.57 | 23.46 | 0.10 | 0.43% | 23.39 | 24.19 | 38964 | 9239.85 | 1.84% |
| 2025-05-30 | 23.80 | 23.36 | -0.44 | -1.85% | 23.26 | 23.81 | 28983 | 6786.60 | 1.37% |
| 2025-05-29 | 23.25 | 23.80 | 0.57 | 2.45% | 23.08 | 23.97 | 36360 | 8619.91 | 1.72% |
| 2025-05-28 | 23.28 | 23.23 | 0.03 | 0.13% | 23.15 | 23.72 | 24261 | 5676.38 | 1.15% |
| 2025-05-27 | 23.48 | 23.20 | -0.28 | -1.19% | 22.91 | 23.48 | 30469 | 7045.40 | 1.44% |
| 2025-05-26 | 23.13 | 23.48 | 0.23 | 0.99% | 23.11 | 23.71 | 24496 | 5745.25 | 1.16% |
| 2025-05-23 | 23.69 | 23.25 | -0.47 | -1.98% | 23.19 | 23.81 | 33825 | 7940.65 | 1.60% |
| 2025-05-22 | 24.00 | 23.72 | -0.47 | -1.94% | 23.68 | 24.50 | 40847 | 9819.12 | 1.93% |
| 2025-05-21 | 24.28 | 24.19 | -0.24 | -0.98% | 24.13 | 25.06 | 44740 | 10962.90 | 2.11% |
| 2025-05-20 | 24.33 | 24.43 | 0.13 | 0.53% | 24.00 | 24.60 | 45145 | 10963.85 | 2.13% |
| 2025-05-19 | 24.42 | 24.30 | -0.22 | -0.90% | 24.11 | 24.71 | 65113 | 15863.25 | 3.08% |
| 2025-05-16 | 23.25 | 24.52 | 1.28 | 5.51% | 23.25 | 24.75 | 113525 | 27334.41 | 5.37% |
| 2025-05-15 | 23.95 | 23.24 | -0.69 | -2.88% | 23.20 | 24.08 | 55708 | 13063.20 | 2.63% |
| 2025-05-14 | 24.22 | 23.93 | -0.30 | -1.24% | 23.86 | 24.60 | 76402 | 18411.24 | 3.61% |
| 2025-05-13 | 25.20 | 24.23 | -1.26 | -4.94% | 24.16 | 25.35 | 157888 | 38994.23 | 7.46% |
| 2025-05-12 | 24.11 | 25.49 | 1.08 | 4.42% | 23.82 | 26.85 | 240803 | 61526.70 | 11.38% |
| 2025-05-09 | 23.85 | 24.41 | 1.14 | 4.90% | 23.46 | 24.68 | 147946 | 35595.69 | 6.99% |
| 2025-05-08 | 22.85 | 23.27 | 0.29 | 1.26% | 22.79 | 23.37 | 38333 | 8894.60 | 1.81% |
| 2025-05-07 | 22.88 | 22.98 | 0.17 | 0.75% | 22.63 | 23.20 | 45036 | 10304.98 | 2.13% |
| 2025-05-06 | 22.30 | 22.81 | 0.67 | 3.03% | 22.20 | 22.83 | 57627 | 13041.24 | 2.72% |
| 2025-04-30 | 21.58 | 22.14 | 0.50 | 2.31% | 21.41 | 22.37 | 42446 | 9320.39 | 2.01% |
| 2025-04-29 | 21.78 | 21.64 | -0.14 | -0.64% | 21.52 | 22.08 | 30116 | 6552.48 | 1.42% |
| 2025-04-28 | 22.44 | 21.78 | -0.72 | -3.20% | 21.78 | 22.46 | 31087 | 6838.93 | 1.47% |
| 2025-04-25 | 22.25 | 22.50 | 0.26 | 1.17% | 22.10 | 22.77 | 39786 | 8952.72 | 1.88% |
| 2025-04-24 | 22.70 | 22.24 | -0.46 | -2.03% | 21.92 | 22.72 | 34561 | 7693.88 | 1.63% |
| 2025-04-23 | 22.60 | 22.70 | 0.11 | 0.49% | 22.52 | 22.88 | 32912 | 7468.02 | 1.56% |
| 2025-04-22 | 22.63 | 22.59 | -0.19 | -0.83% | 22.40 | 22.75 | 29351 | 6625.29 | 1.39% |
| 2025-04-21 | 22.68 | 22.78 | 0.09 | 0.40% | 22.60 | 22.92 | 40717 | 9256.33 | 1.92% |
| 2025-04-18 | 22.42 | 22.69 | 0.27 | 1.20% | 22.25 | 22.96 | 40779 | 9230.24 | 1.93% |
| 2025-04-17 | 22.25 | 22.42 | -0.09 | -0.40% | 22.25 | 22.80 | 27803 | 6270.96 | 1.31% |
| 2025-04-16 | 22.70 | 22.51 | -0.51 | -2.22% | 22.00 | 23.05 | 49674 | 11180.42 | 2.35% |
| 2025-04-15 | 22.78 | 23.02 | 0.26 | 1.14% | 22.73 | 23.78 | 78753 | 18303.68 | 3.72% |
| 2025-04-14 | 22.61 | 22.76 | 0.44 | 1.97% | 22.47 | 22.97 | 52638 | 11942.79 | 2.49% |
| 2025-04-11 | 21.22 | 22.32 | 0.62 | 2.86% | 21.22 | 23.10 | 66989 | 14872.79 | 3.17% |
| 2025-04-10 | 21.80 | 21.70 | 0.23 | 1.07% | 21.70 | 22.25 | 62234 | 13685.87 | 2.94% |
| 2025-04-09 | 20.30 | 21.47 | 1.04 | 5.09% | 18.84 | 21.86 | 78437 | 16035.20 | 3.71% |
| 2025-04-08 | 20.60 | 20.43 | -1.39 | -6.37% | 19.88 | 21.80 | 80862 | 16713.76 | 3.82% |
上证大盘股票行情在线 K线走势图
