长电科技(600584)股票行情
长电科技(600584)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 | 35.01 | 34.54 | -0.53 | -1.51% | 34.37 | 35.25 | 358732 | 124579.34 | 2.00% |
| 2025-07-31 | 35.50 | 35.07 | -0.47 | -1.32% | 34.79 | 35.98 | 610679 | 216246.42 | 3.41% |
| 2025-07-30 | 35.87 | 35.54 | -0.26 | -0.73% | 35.30 | 36.09 | 612861 | 218933.81 | 3.42% |
| 2025-07-29 | 34.85 | 35.80 | 0.79 | 2.26% | 34.85 | 35.85 | 663427 | 236096.81 | 3.71% |
| 2025-07-28 | 34.95 | 35.01 | 0.19 | 0.55% | 34.73 | 35.45 | 462552 | 161863.75 | 2.58% |
| 2025-07-25 | 34.78 | 34.82 | 0.12 | 0.35% | 34.42 | 34.98 | 384990 | 133439.44 | 2.15% |
| 2025-07-24 | 34.10 | 34.70 | 0.68 | 2.00% | 34.08 | 34.78 | 489681 | 169326.88 | 2.74% |
| 2025-07-23 | 34.26 | 34.02 | -0.23 | -0.67% | 33.93 | 34.42 | 366739 | 125308.97 | 2.05% |
| 2025-07-22 | 34.10 | 34.25 | 0.18 | 0.53% | 33.99 | 34.52 | 371862 | 127465.69 | 2.08% |
| 2025-07-21 | 33.94 | 34.07 | 0.14 | 0.41% | 33.82 | 34.25 | 255160 | 86730.50 | 1.43% |
| 2025-07-18 | 34.09 | 33.93 | -0.03 | -0.09% | 33.80 | 34.19 | 282192 | 95847.03 | 1.58% |
| 2025-07-17 | 33.50 | 33.96 | 0.37 | 1.10% | 33.33 | 34.08 | 402088 | 135993.56 | 2.25% |
| 2025-07-16 | 33.60 | 33.59 | -0.05 | -0.15% | 33.50 | 34.14 | 306704 | 103628.65 | 1.71% |
| 2025-07-15 | 33.40 | 33.64 | 0.24 | 0.72% | 33.25 | 33.71 | 279770 | 93707.70 | 1.56% |
| 2025-07-14 | 33.59 | 33.40 | -0.11 | -0.33% | 33.40 | 33.70 | 189022 | 63313.70 | 1.06% |
| 2025-07-11 | 33.09 | 33.51 | 0.43 | 1.30% | 33.00 | 33.70 | 314620 | 105294.43 | 1.76% |
| 2025-07-10 | 33.19 | 33.08 | -0.10 | -0.30% | 33.03 | 33.35 | 206410 | 68417.21 | 1.15% |
| 2025-07-09 | 33.55 | 33.18 | -0.37 | -1.10% | 33.10 | 33.64 | 194287 | 64798.67 | 1.09% |
| 2025-07-08 | 33.05 | 33.55 | 0.60 | 1.82% | 33.01 | 33.60 | 244466 | 81803.75 | 1.37% |
| 2025-07-07 | 33.15 | 32.95 | -0.28 | -0.84% | 32.88 | 33.32 | 154582 | 51049.07 | 0.86% |
| 2025-07-04 | 33.50 | 33.23 | -0.30 | -0.89% | 33.10 | 33.65 | 203001 | 67636.38 | 1.13% |
| 2025-07-03 | 33.33 | 33.53 | 0.22 | 0.66% | 33.23 | 33.65 | 213161 | 71258.65 | 1.19% |
| 2025-07-02 | 33.82 | 33.31 | -0.66 | -1.94% | 33.23 | 33.82 | 262123 | 87588.69 | 1.46% |
| 2025-07-01 | 33.70 | 33.97 | 0.28 | 0.83% | 33.37 | 34.38 | 392868 | 133373.48 | 2.20% |
| 2025-06-30 | 33.78 | 33.69 | 0.09 | 0.27% | 33.57 | 34.00 | 300240 | 101312.98 | 1.68% |
| 2025-06-27 | 33.34 | 33.60 | 0.64 | 1.94% | 33.00 | 34.08 | 464092 | 155809.31 | 2.59% |
| 2025-06-26 | 33.31 | 32.96 | -0.26 | -0.78% | 32.93 | 33.40 | 262109 | 86915.12 | 1.46% |
| 2025-06-25 | 32.97 | 33.22 | 0.32 | 0.97% | 32.72 | 33.30 | 356701 | 117925.57 | 1.99% |
| 2025-06-24 | 32.55 | 32.90 | 0.40 | 1.23% | 32.49 | 32.97 | 285307 | 93526.48 | 1.59% |
| 2025-06-23 | 31.38 | 32.50 | 0.96 | 3.04% | 31.20 | 32.67 | 410984 | 133034.22 | 2.30% |
| 2025-06-20 | 31.80 | 31.54 | -0.29 | -0.91% | 31.50 | 32.13 | 156187 | 49610.00 | 0.87% |
| 2025-06-19 | 32.20 | 31.95 | -0.36 | -1.11% | 31.83 | 32.46 | 200357 | 64459.01 | 1.12% |
| 2025-06-18 | 31.80 | 32.31 | 0.42 | 1.32% | 31.76 | 32.55 | 233317 | 75046.09 | 1.30% |
| 2025-06-17 | 31.95 | 31.89 | -0.05 | -0.16% | 31.82 | 32.22 | 158828 | 50738.41 | 0.89% |
| 2025-06-16 | 31.71 | 31.94 | 0.04 | 0.13% | 31.66 | 32.29 | 181829 | 58261.04 | 1.02% |
| 2025-06-13 | 32.01 | 31.90 | -0.22 | -0.68% | 31.90 | 32.65 | 230106 | 73881.19 | 1.29% |
| 2025-06-12 | 32.30 | 32.12 | -0.18 | -0.56% | 32.05 | 32.56 | 184409 | 59356.33 | 1.03% |
| 2025-06-11 | 32.36 | 32.30 | -0.08 | -0.25% | 32.11 | 32.60 | 210466 | 68157.79 | 1.18% |
| 2025-06-10 | 33.00 | 32.38 | -0.58 | -1.76% | 32.19 | 33.01 | 185066 | 60250.06 | 1.03% |
| 2025-06-09 | 32.94 | 32.96 | 0.02 | 0.06% | 32.90 | 33.16 | 149186 | 49256.05 | 0.83% |
| 2025-06-06 | 33.05 | 32.94 | -0.08 | -0.24% | 32.82 | 33.13 | 145706 | 48052.08 | 0.81% |
| 2025-06-05 | 32.43 | 33.02 | 0.59 | 1.82% | 32.31 | 33.07 | 206448 | 67671.52 | 1.15% |
| 2025-06-04 | 32.09 | 32.43 | 0.40 | 1.25% | 32.03 | 32.54 | 157917 | 51107.93 | 0.88% |
| 2025-06-03 | 32.00 | 32.03 | -0.13 | -0.40% | 31.92 | 32.40 | 150246 | 48238.30 | 0.84% |
| 2025-05-30 | 32.53 | 32.16 | -0.53 | -1.62% | 32.14 | 32.54 | 125697 | 40534.71 | 0.70% |
| 2025-05-29 | 32.07 | 32.69 | 0.63 | 1.97% | 32.06 | 32.70 | 179385 | 58284.31 | 1.00% |
| 2025-05-28 | 32.50 | 32.06 | -0.29 | -0.90% | 32.02 | 32.50 | 112663 | 36234.91 | 0.63% |
| 2025-05-27 | 32.70 | 32.35 | -0.44 | -1.34% | 32.30 | 32.70 | 120791 | 39218.13 | 0.68% |
| 2025-05-26 | 32.70 | 32.79 | 0.16 | 0.49% | 32.60 | 32.95 | 139968 | 45833.83 | 0.78% |
| 2025-05-23 | 32.89 | 32.63 | -0.26 | -0.79% | 32.60 | 33.62 | 216062 | 71488.97 | 1.21% |
| 2025-05-22 | 33.07 | 32.89 | -0.18 | -0.54% | 32.82 | 33.45 | 167364 | 55397.05 | 0.94% |
| 2025-05-21 | 33.35 | 33.07 | -0.27 | -0.81% | 33.00 | 33.35 | 145704 | 48215.01 | 0.81% |
| 2025-05-20 | 33.50 | 33.34 | -0.12 | -0.36% | 33.30 | 33.59 | 162446 | 54292.69 | 0.91% |
| 2025-05-19 | 33.50 | 33.46 | -0.22 | -0.65% | 32.91 | 33.75 | 184111 | 61314.46 | 1.03% |
| 2025-05-16 | 33.60 | 33.68 | 0.21 | 0.63% | 33.38 | 33.83 | 138705 | 46741.02 | 0.78% |
| 2025-05-15 | 34.35 | 33.47 | -0.76 | -2.22% | 33.43 | 34.35 | 211901 | 71614.59 | 1.18% |
| 2025-05-14 | 34.03 | 34.23 | 0.16 | 0.47% | 33.97 | 34.34 | 191530 | 65435.42 | 1.07% |
| 2025-05-13 | 34.60 | 34.07 | -0.08 | -0.23% | 33.95 | 34.60 | 207759 | 71029.48 | 1.16% |
| 2025-05-12 | 34.00 | 34.15 | 0.46 | 1.37% | 33.98 | 34.25 | 217629 | 74203.02 | 1.22% |
| 2025-05-09 | 34.27 | 33.69 | -0.58 | -1.69% | 33.52 | 34.27 | 195352 | 65934.05 | 1.09% |
| 2025-05-08 | 34.02 | 34.27 | 0.04 | 0.12% | 33.95 | 34.33 | 203215 | 69534.56 | 1.14% |
| 2025-05-07 | 35.00 | 34.23 | -0.09 | -0.26% | 33.86 | 35.02 | 336814 | 115383.36 | 1.88% |
| 2025-05-06 | 33.63 | 34.32 | 0.89 | 2.66% | 33.63 | 34.34 | 332888 | 113435.70 | 1.86% |
| 2025-04-30 | 33.05 | 33.43 | 0.41 | 1.24% | 32.94 | 33.66 | 278667 | 93197.90 | 1.56% |
| 2025-04-29 | 32.90 | 33.02 | 0.30 | 0.92% | 32.65 | 33.07 | 185410 | 61025.48 | 1.04% |
| 2025-04-28 | 33.00 | 32.72 | -0.28 | -0.85% | 32.68 | 33.09 | 150200 | 49254.64 | 0.84% |
| 2025-04-25 | 32.83 | 33.00 | 0.19 | 0.58% | 32.70 | 33.23 | 193887 | 64054.93 | 1.08% |
| 2025-04-24 | 33.23 | 32.81 | -0.30 | -0.91% | 32.60 | 33.23 | 176234 | 57924.38 | 0.98% |
| 2025-04-23 | 32.93 | 33.11 | 0.34 | 1.04% | 32.80 | 33.25 | 230874 | 76295.38 | 1.29% |
| 2025-04-22 | 33.15 | 32.77 | -0.38 | -1.15% | 32.70 | 33.15 | 202904 | 66708.16 | 1.13% |
| 2025-04-21 | 32.80 | 33.15 | 0.35 | 1.07% | 32.63 | 33.18 | 184956 | 61063.23 | 1.03% |
| 2025-04-18 | 32.60 | 32.80 | 0.00 | 0.00% | 32.34 | 32.86 | 165238 | 53885.99 | 0.92% |
| 2025-04-17 | 32.60 | 32.80 | -0.05 | -0.15% | 32.50 | 33.15 | 216272 | 71084.45 | 1.21% |
| 2025-04-16 | 32.87 | 32.85 | 0.00 | 0.00% | 32.20 | 33.07 | 270523 | 88053.31 | 1.51% |
| 2025-04-15 | 33.15 | 32.85 | -0.50 | -1.50% | 32.66 | 33.24 | 243961 | 80141.21 | 1.36% |
| 2025-04-14 | 34.40 | 33.35 | 0.00 | 0.00% | 33.10 | 34.40 | 485665 | 162815.14 | 2.71% |
| 2025-04-11 | 31.96 | 33.35 | 1.39 | 4.35% | 31.86 | 34.13 | 701336 | 231635.00 | 3.92% |
| 2025-04-10 | 32.00 | 31.96 | 0.88 | 2.83% | 31.60 | 32.97 | 590109 | 190240.28 | 3.30% |
| 2025-04-09 | 29.50 | 31.08 | 1.08 | 3.60% | 28.90 | 31.31 | 689872 | 210799.31 | 3.86% |
| 2025-04-08 | 30.93 | 30.00 | -0.93 | -3.01% | 29.08 | 31.29 | 730553 | 217780.28 | 4.08% |
上证大盘股票行情在线 K线走势图
