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 |
|---|
| 2025-09-15 | 28.34 | 27.88 | -0.52 | -1.83% | 27.85 | 28.35 | 50491 | 14117.78 | 2.39% |
| 2025-09-12 | 27.86 | 28.40 | 0.28 | 1.00% | 27.80 | 28.53 | 89383 | 25222.90 | 4.22% |
| 2025-09-11 | 27.08 | 28.12 | 0.86 | 3.15% | 27.08 | 28.31 | 96265 | 26850.48 | 4.55% |
| 2025-09-10 | 27.06 | 27.26 | 0.17 | 0.63% | 27.06 | 27.85 | 73620 | 20238.92 | 3.48% |
| 2025-09-09 | 27.81 | 27.09 | -1.05 | -3.73% | 27.05 | 27.90 | 73910 | 20258.57 | 3.49% |
| 2025-09-08 | 27.29 | 28.14 | 0.73 | 2.66% | 26.78 | 28.39 | 146829 | 40473.86 | 6.94% |
| 2025-09-05 | 26.89 | 27.41 | 0.99 | 3.75% | 26.58 | 27.49 | 90810 | 24644.06 | 4.29% |
| 2025-09-04 | 28.29 | 26.42 | -1.41 | -5.07% | 26.07 | 28.41 | 118665 | 32251.71 | 5.61% |
| 2025-09-03 | 28.50 | 27.83 | -0.94 | -3.27% | 27.61 | 29.18 | 99685 | 28242.09 | 4.71% |
| 2025-09-02 | 30.42 | 28.77 | -1.78 | -5.83% | 28.33 | 30.42 | 159455 | 46533.50 | 7.54% |
| 2025-09-01 | 31.51 | 30.55 | -1.87 | -5.77% | 30.15 | 31.68 | 235926 | 72039.82 | 11.15% |
| 2025-08-29 | 30.74 | 32.42 | 1.42 | 4.58% | 30.15 | 32.68 | 385171 | 121032.27 | 18.21% |
| 2025-08-28 | 30.20 | 31.00 | 1.65 | 5.62% | 29.75 | 31.40 | 317894 | 96919.71 | 15.03% |
| 2025-08-27 | 30.88 | 29.35 | -1.56 | -5.05% | 29.31 | 31.19 | 264420 | 79849.27 | 12.50% |
| 2025-08-26 | 31.60 | 30.91 | 1.25 | 4.21% | 30.69 | 32.63 | 390260 | 122984.54 | 18.45% |
| 2025-08-25 | 27.50 | 29.66 | 2.70 | 10.01% | 27.50 | 29.66 | 233114 | 67025.59 | 11.02% |
| 2025-08-22 | 26.63 | 26.96 | 0.15 | 0.56% | 26.60 | 27.09 | 52224 | 14044.75 | 2.47% |
| 2025-08-21 | 27.26 | 26.81 | -0.48 | -1.76% | 26.56 | 27.49 | 68018 | 18308.08 | 3.22% |
| 2025-08-20 | 26.95 | 27.29 | 0.23 | 0.85% | 26.69 | 27.32 | 71868 | 19461.23 | 3.40% |
| 2025-08-19 | 26.93 | 27.06 | 0.17 | 0.63% | 26.64 | 27.69 | 102110 | 27705.31 | 4.83% |
| 2025-08-18 | 26.79 | 26.89 | 0.04 | 0.15% | 26.68 | 27.15 | 80613 | 21701.45 | 3.81% |
| 2025-08-15 | 26.20 | 26.85 | 0.87 | 3.35% | 26.09 | 27.20 | 96545 | 25720.89 | 4.56% |
| 2025-08-14 | 27.27 | 25.98 | -1.47 | -5.36% | 25.97 | 27.34 | 131589 | 34833.99 | 6.22% |
| 2025-08-13 | 27.55 | 27.45 | 0.25 | 0.92% | 27.23 | 28.08 | 97497 | 26909.33 | 4.61% |
| 2025-08-12 | 27.75 | 27.20 | -0.82 | -2.93% | 27.10 | 28.13 | 92202 | 25326.05 | 4.36% |
| 2025-08-11 | 28.00 | 28.02 | -0.53 | -1.86% | 27.66 | 28.70 | 143554 | 40193.16 | 6.79% |
| 2025-08-08 | 26.60 | 28.55 | 1.72 | 6.41% | 26.50 | 29.28 | 215608 | 60701.83 | 10.19% |
| 2025-08-07 | 26.60 | 26.83 | 0.19 | 0.71% | 26.32 | 27.12 | 94373 | 25164.28 | 4.46% |
| 2025-08-06 | 26.80 | 26.64 | -0.49 | -1.81% | 26.62 | 27.08 | 99995 | 26771.26 | 4.73% |
| 2025-08-05 | 26.49 | 27.13 | 1.07 | 4.11% | 26.45 | 27.26 | 169042 | 45455.14 | 7.99% |
| 2025-08-04 | 25.70 | 26.06 | 0.08 | 0.31% | 25.59 | 26.33 | 90902 | 23586.59 | 4.30% |
| 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% |
上证大盘股票行情在线 K线走势图
