长飞光纤(601869)股票行情
长飞光纤(601869)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 |
|---|
| 2026-02-03 | 160.00 | 165.22 | 6.23 | 3.92% | 156.00 | 168.50 | 219023 | 354374.25 | 5.39% |
| 2026-02-02 | 151.00 | 158.99 | 9.87 | 6.62% | 151.00 | 164.03 | 285672 | 453112.31 | 7.03% |
| 2026-01-30 | 132.99 | 149.12 | 13.56 | 10.00% | 131.67 | 149.12 | 220993 | 315722.09 | 5.44% |
| 2026-01-29 | 132.04 | 135.56 | 0.26 | 0.19% | 129.00 | 136.00 | 211978 | 281335.00 | 5.22% |
| 2026-01-28 | 139.26 | 135.30 | 8.70 | 6.87% | 128.20 | 139.26 | 293722 | 395500.34 | 7.23% |
| 2026-01-27 | 123.00 | 126.60 | 2.76 | 2.23% | 115.60 | 128.00 | 255686 | 312745.00 | 6.29% |
| 2026-01-26 | 113.82 | 123.84 | 11.26 | 10.00% | 112.58 | 123.84 | 143807 | 174933.28 | 3.54% |
| 2026-01-23 | 112.45 | 112.58 | 2.45 | 2.22% | 112.00 | 118.28 | 175705 | 201955.66 | 4.32% |
| 2026-01-22 | 113.97 | 110.13 | -4.04 | -3.54% | 109.18 | 114.85 | 121304 | 134216.61 | 2.99% |
| 2026-01-21 | 115.08 | 114.17 | -4.23 | -3.57% | 113.00 | 121.80 | 176916 | 206866.64 | 4.35% |
| 2026-01-20 | 118.00 | 118.40 | 0.57 | 0.48% | 112.56 | 122.23 | 181366 | 213305.45 | 4.46% |
| 2026-01-19 | 124.79 | 117.83 | 3.43 | 3.00% | 116.95 | 125.50 | 234184 | 283426.59 | 5.76% |
| 2026-01-16 | 111.10 | 114.40 | 6.03 | 5.56% | 111.10 | 116.86 | 216227 | 248144.80 | 5.32% |
| 2026-01-15 | 105.85 | 108.37 | 1.17 | 1.09% | 105.41 | 109.10 | 100897 | 108363.39 | 2.48% |
| 2026-01-14 | 109.30 | 107.20 | 0.00 | 0.00% | 105.33 | 109.73 | 119807 | 128759.26 | 2.95% |
| 2026-01-13 | 109.98 | 107.20 | -3.28 | -2.97% | 106.64 | 111.66 | 111091 | 120696.16 | 2.73% |
| 2026-01-12 | 111.89 | 110.48 | -1.55 | -1.38% | 107.89 | 111.95 | 114878 | 126236.43 | 2.83% |
| 2026-01-09 | 110.00 | 112.03 | 0.40 | 0.36% | 108.89 | 113.62 | 120112 | 133731.41 | 2.96% |
| 2026-01-08 | 116.59 | 111.63 | -6.13 | -5.21% | 111.48 | 117.00 | 161417 | 182291.91 | 3.97% |
| 2026-01-07 | 114.55 | 117.76 | 3.84 | 3.37% | 114.11 | 121.22 | 220863 | 259347.61 | 5.44% |
| 2026-01-06 | 114.41 | 113.92 | -1.27 | -1.10% | 112.08 | 114.78 | 109499 | 124051.34 | 2.69% |
| 2026-01-05 | 118.00 | 115.19 | -1.17 | -1.01% | 113.45 | 118.37 | 106598 | 123058.09 | 2.62% |
| 2025-12-31 | 120.54 | 116.36 | -2.94 | -2.46% | 115.55 | 121.00 | 133298 | 156070.75 | 3.28% |
| 2025-12-30 | 119.02 | 119.30 | -1.45 | -1.20% | 119.01 | 124.00 | 128938 | 156425.58 | 3.17% |
| 2025-12-29 | 119.99 | 120.75 | -1.11 | -0.91% | 119.00 | 123.00 | 112830 | 135817.67 | 2.78% |
| 2025-12-26 | 124.00 | 121.86 | -3.14 | -2.51% | 119.47 | 124.50 | 160494 | 195362.94 | 3.95% |
| 2025-12-25 | 128.99 | 125.00 | -5.50 | -4.21% | 122.37 | 129.99 | 202680 | 252980.17 | 4.99% |
| 2025-12-24 | 125.00 | 130.50 | 4.43 | 3.51% | 123.55 | 131.50 | 225136 | 289574.28 | 5.54% |
| 2025-12-23 | 124.95 | 126.07 | -0.98 | -0.77% | 122.00 | 128.05 | 267269 | 334617.25 | 6.58% |
| 2025-12-22 | 117.80 | 127.05 | 11.55 | 10.00% | 117.80 | 127.05 | 108061 | 133194.11 | 2.66% |
| 2025-12-19 | 110.00 | 115.50 | 7.45 | 6.89% | 105.00 | 118.78 | 375168 | 426251.53 | 9.23% |
| 2025-12-18 | 102.00 | 108.05 | 9.82 | 10.00% | 102.00 | 108.05 | 292925 | 313966.94 | 7.21% |
| 2025-12-17 | 93.00 | 98.23 | 8.93 | 10.00% | 93.00 | 98.23 | 237790 | 230045.70 | 5.85% |
| 2025-12-16 | 94.32 | 89.30 | -5.85 | -6.15% | 88.31 | 94.82 | 203781 | 184844.14 | 5.02% |
| 2025-12-15 | 101.39 | 95.15 | -10.57 | -10.00% | 95.15 | 101.40 | 208289 | 200984.14 | 5.13% |
| 2025-12-12 | 98.97 | 105.72 | 4.45 | 4.39% | 98.50 | 108.00 | 274148 | 284396.38 | 6.75% |
| 2025-12-11 | 102.00 | 101.27 | 2.84 | 2.89% | 95.96 | 106.06 | 331745 | 338758.69 | 8.16% |
| 2025-12-10 | 88.93 | 98.43 | 8.95 | 10.00% | 87.57 | 98.43 | 309789 | 289831.44 | 7.62% |
| 2025-12-09 | 88.38 | 89.48 | 1.17 | 1.32% | 87.81 | 91.03 | 195751 | 175272.33 | 4.82% |
| 2025-12-08 | 83.65 | 88.31 | 4.68 | 5.60% | 83.64 | 91.50 | 225761 | 199224.92 | 5.56% |
| 2025-12-05 | 82.40 | 83.63 | 0.99 | 1.20% | 80.78 | 84.93 | 114775 | 95693.27 | 2.82% |
| 2025-12-04 | 81.56 | 82.64 | -0.38 | -0.46% | 80.60 | 83.68 | 91787 | 75503.24 | 2.26% |
| 2025-12-03 | 83.57 | 83.02 | -0.09 | -0.11% | 82.67 | 85.40 | 103528 | 86922.27 | 2.55% |
| 2025-12-02 | 84.00 | 83.11 | -2.46 | -2.87% | 82.44 | 84.60 | 108247 | 90273.81 | 2.66% |
| 2025-12-01 | 87.12 | 85.57 | -1.51 | -1.73% | 85.08 | 87.48 | 124769 | 107047.20 | 3.07% |
| 2025-11-28 | 85.00 | 87.08 | -0.22 | -0.25% | 84.50 | 90.96 | 199664 | 173344.61 | 4.91% |
| 2025-11-27 | 85.47 | 87.30 | 1.66 | 1.94% | 84.76 | 93.48 | 278525 | 245165.16 | 6.85% |
| 2025-11-26 | 83.00 | 85.64 | 4.64 | 5.73% | 82.33 | 89.10 | 304203 | 259684.30 | 7.49% |
| 2025-11-25 | 74.96 | 81.00 | 7.36 | 9.99% | 74.61 | 81.00 | 94534 | 74336.76 | 2.33% |
| 2025-11-24 | 74.20 | 73.64 | 0.80 | 1.10% | 72.70 | 75.42 | 83486 | 61545.32 | 2.05% |
| 2025-11-21 | 74.00 | 72.84 | -5.57 | -7.10% | 72.28 | 74.94 | 108488 | 79792.55 | 2.67% |
| 2025-11-20 | 86.00 | 78.41 | -5.27 | -6.30% | 78.00 | 86.58 | 166592 | 133963.23 | 4.10% |
| 2025-11-19 | 81.44 | 83.68 | 2.48 | 3.05% | 80.18 | 86.50 | 207697 | 173388.62 | 5.11% |
| 2025-11-18 | 80.31 | 81.20 | 0.10 | 0.12% | 78.62 | 83.46 | 148379 | 120266.84 | 3.65% |
| 2025-11-17 | 78.44 | 81.10 | 1.66 | 2.09% | 78.40 | 83.00 | 127589 | 102900.56 | 3.14% |
| 2025-11-14 | 77.22 | 79.44 | 1.09 | 1.39% | 76.18 | 82.62 | 150416 | 119951.48 | 3.70% |
| 2025-11-13 | 78.20 | 78.35 | 0.10 | 0.13% | 77.38 | 79.06 | 55029 | 43015.25 | 1.35% |
| 2025-11-12 | 79.40 | 78.25 | -1.14 | -1.44% | 76.76 | 79.78 | 62425 | 48599.04 | 1.54% |
| 2025-11-11 | 81.21 | 79.39 | -0.56 | -0.70% | 78.71 | 81.77 | 75636 | 60693.47 | 1.86% |
| 2025-11-10 | 80.79 | 79.95 | -1.78 | -2.18% | 78.03 | 82.00 | 87226 | 69237.16 | 2.15% |
| 2025-11-07 | 82.00 | 81.73 | -1.47 | -1.77% | 80.20 | 82.79 | 69761 | 56824.93 | 1.72% |
| 2025-11-06 | 80.75 | 83.20 | 2.45 | 3.03% | 80.75 | 83.99 | 93471 | 77205.77 | 2.30% |
| 2025-11-05 | 81.00 | 80.75 | -1.83 | -2.22% | 80.27 | 84.00 | 93347 | 75893.66 | 2.30% |
| 2025-11-04 | 85.58 | 82.58 | -2.48 | -2.92% | 82.00 | 85.58 | 58006 | 48220.59 | 1.43% |
| 2025-11-03 | 84.01 | 85.06 | 0.17 | 0.20% | 82.90 | 85.68 | 75422 | 63627.48 | 1.86% |
| 2025-10-31 | 87.00 | 84.89 | -3.61 | -4.08% | 83.80 | 87.39 | 110620 | 94202.70 | 2.72% |
| 2025-10-30 | 90.01 | 88.50 | -2.50 | -2.75% | 87.40 | 91.83 | 101713 | 90921.66 | 2.50% |
| 2025-10-29 | 91.27 | 91.00 | -0.27 | -0.30% | 87.82 | 92.33 | 136847 | 122973.16 | 3.37% |
| 2025-10-28 | 94.19 | 91.27 | -2.11 | -2.26% | 90.78 | 95.29 | 149252 | 138414.39 | 3.67% |
| 2025-10-27 | 91.50 | 93.38 | 3.49 | 3.88% | 90.64 | 95.00 | 204852 | 190864.52 | 5.04% |
| 2025-10-24 | 86.70 | 89.89 | 4.41 | 5.16% | 84.75 | 92.19 | 194297 | 173016.95 | 4.78% |
| 2025-10-23 | 89.93 | 85.48 | -6.11 | -6.67% | 83.38 | 89.93 | 172656 | 147890.44 | 4.25% |
| 2025-10-22 | 86.74 | 91.59 | 3.61 | 4.10% | 85.48 | 93.25 | 224685 | 199513.53 | 5.53% |
| 2025-10-21 | 82.49 | 87.98 | 5.65 | 6.86% | 81.54 | 90.56 | 256899 | 222877.84 | 6.32% |
| 2025-10-20 | 84.25 | 82.33 | -0.27 | -0.33% | 81.24 | 85.94 | 128290 | 107282.25 | 3.16% |
| 2025-10-17 | 90.00 | 82.60 | -3.06 | -3.57% | 82.23 | 90.00 | 144264 | 121471.20 | 3.55% |
| 2025-10-16 | 85.78 | 85.66 | -0.35 | -0.41% | 85.10 | 87.88 | 77901 | 67306.00 | 1.92% |
| 2025-10-15 | 86.06 | 86.01 | 0.83 | 0.97% | 83.00 | 86.68 | 107646 | 91327.47 | 2.65% |
| 2025-10-14 | 89.51 | 85.18 | -3.42 | -3.86% | 84.95 | 91.99 | 111263 | 98527.42 | 2.74% |
| 2025-10-13 | 86.15 | 88.60 | -2.63 | -2.88% | 86.15 | 89.87 | 96392 | 84960.49 | 2.37% |
上证大盘股票行情在线 K线走势图
长飞光纤(601869)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
