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 |
|---|
| 2025-08-01 | 50.34 | 50.73 | -0.12 | -0.24% | 49.01 | 52.62 | 196666 | 100255.69 | 4.84% |
| 2025-07-31 | 48.88 | 50.85 | 2.23 | 4.59% | 48.88 | 53.48 | 303286 | 158634.02 | 7.46% |
| 2025-07-30 | 43.29 | 48.62 | 4.42 | 10.00% | 43.09 | 48.62 | 248256 | 114994.23 | 6.11% |
| 2025-07-29 | 40.50 | 44.20 | 3.80 | 9.41% | 40.22 | 44.32 | 200906 | 85018.37 | 4.94% |
| 2025-07-28 | 40.85 | 40.40 | 0.09 | 0.22% | 40.12 | 41.11 | 89946 | 36440.20 | 2.21% |
| 2025-07-25 | 40.21 | 40.31 | -0.29 | -0.71% | 40.01 | 40.98 | 81180 | 32843.71 | 2.00% |
| 2025-07-24 | 41.68 | 40.60 | -0.73 | -1.77% | 40.42 | 41.85 | 88394 | 36142.39 | 2.18% |
| 2025-07-23 | 41.05 | 41.33 | -0.10 | -0.24% | 40.42 | 42.22 | 99772 | 41253.09 | 2.46% |
| 2025-07-22 | 41.81 | 41.43 | -0.53 | -1.26% | 41.36 | 43.66 | 108499 | 45707.87 | 2.67% |
| 2025-07-21 | 41.88 | 41.96 | -0.51 | -1.20% | 41.80 | 43.41 | 126142 | 53521.34 | 3.10% |
| 2025-07-18 | 43.40 | 42.47 | -0.87 | -2.01% | 42.38 | 44.77 | 174934 | 75928.69 | 4.31% |
| 2025-07-17 | 38.52 | 43.34 | 3.94 | 10.00% | 38.52 | 43.34 | 120243 | 49853.18 | 2.96% |
| 2025-07-16 | 39.55 | 39.40 | -0.01 | -0.03% | 39.21 | 40.89 | 93531 | 37401.96 | 2.30% |
| 2025-07-15 | 39.25 | 39.41 | 0.06 | 0.15% | 38.94 | 40.17 | 72611 | 28781.08 | 1.79% |
| 2025-07-14 | 38.50 | 39.35 | 0.74 | 1.92% | 38.37 | 40.06 | 66815 | 26403.16 | 1.64% |
| 2025-07-11 | 39.00 | 38.61 | -0.43 | -1.10% | 38.60 | 39.72 | 51530 | 20078.18 | 1.27% |
| 2025-07-10 | 38.66 | 39.04 | 0.38 | 0.98% | 38.44 | 40.00 | 72866 | 28593.72 | 1.79% |
| 2025-07-09 | 39.30 | 38.66 | -0.70 | -1.78% | 38.52 | 39.30 | 40441 | 15727.18 | 1.00% |
| 2025-07-08 | 37.59 | 39.36 | 1.77 | 4.71% | 37.40 | 39.80 | 77216 | 29988.76 | 1.90% |
| 2025-07-07 | 37.50 | 37.59 | -0.56 | -1.47% | 37.31 | 38.30 | 42129 | 15841.58 | 1.04% |
| 2025-07-04 | 39.27 | 38.15 | -1.24 | -3.15% | 38.03 | 39.47 | 79204 | 30405.03 | 1.95% |
| 2025-07-03 | 39.20 | 39.39 | 0.29 | 0.74% | 38.74 | 39.67 | 38772 | 15231.70 | 0.95% |
| 2025-07-02 | 40.00 | 39.10 | -0.95 | -2.37% | 38.77 | 40.05 | 59298 | 23265.35 | 1.46% |
| 2025-07-01 | 40.98 | 40.05 | -0.67 | -1.65% | 39.60 | 40.98 | 46601 | 18652.18 | 1.15% |
| 2025-06-30 | 40.16 | 40.72 | 0.94 | 2.36% | 39.62 | 41.10 | 81347 | 32911.27 | 2.00% |
| 2025-06-27 | 38.90 | 39.78 | 0.88 | 2.26% | 37.87 | 40.48 | 94395 | 37142.57 | 2.32% |
| 2025-06-26 | 38.40 | 38.90 | 0.37 | 0.96% | 38.20 | 39.88 | 93209 | 36445.55 | 2.29% |
| 2025-06-25 | 38.35 | 38.53 | 0.25 | 0.65% | 38.11 | 39.10 | 86719 | 33438.34 | 2.13% |
| 2025-06-24 | 38.53 | 38.28 | 0.14 | 0.37% | 37.88 | 39.45 | 74297 | 28476.09 | 1.83% |
| 2025-06-23 | 37.84 | 38.14 | -0.44 | -1.14% | 37.60 | 39.15 | 98128 | 37405.04 | 2.41% |
| 2025-06-20 | 37.15 | 38.58 | 1.48 | 3.99% | 36.34 | 39.50 | 177950 | 68468.30 | 4.38% |
| 2025-06-19 | 34.83 | 37.10 | 2.31 | 6.64% | 34.83 | 38.27 | 145846 | 54239.30 | 3.59% |
| 2025-06-18 | 34.49 | 34.79 | 0.29 | 0.84% | 34.15 | 34.95 | 29765 | 10289.31 | 0.73% |
| 2025-06-17 | 34.92 | 34.50 | -0.38 | -1.09% | 34.37 | 35.00 | 30786 | 10640.38 | 0.76% |
| 2025-06-16 | 33.41 | 34.88 | 1.36 | 4.06% | 33.41 | 35.05 | 56486 | 19616.62 | 1.39% |
| 2025-06-13 | 33.70 | 33.52 | -0.48 | -1.41% | 33.24 | 34.14 | 32530 | 10917.53 | 0.80% |
| 2025-06-12 | 33.73 | 34.00 | 0.15 | 0.44% | 33.70 | 34.72 | 39183 | 13430.12 | 0.96% |
| 2025-06-11 | 34.30 | 33.85 | -0.35 | -1.02% | 33.85 | 34.50 | 27540 | 9386.18 | 0.68% |
| 2025-06-10 | 34.67 | 34.20 | -0.44 | -1.27% | 34.05 | 34.80 | 38488 | 13224.81 | 0.95% |
| 2025-06-09 | 35.02 | 34.64 | -0.29 | -0.83% | 34.44 | 35.30 | 41533 | 14449.48 | 1.02% |
| 2025-06-06 | 34.93 | 34.93 | 0.09 | 0.26% | 34.82 | 36.00 | 65016 | 22854.17 | 1.60% |
| 2025-06-05 | 34.18 | 34.84 | 0.67 | 1.96% | 33.61 | 34.98 | 58945 | 20284.41 | 1.45% |
| 2025-06-04 | 33.30 | 34.17 | 0.89 | 2.67% | 33.26 | 34.40 | 64705 | 22074.63 | 1.59% |
| 2025-06-03 | 31.94 | 33.28 | 1.31 | 4.10% | 31.70 | 34.09 | 59880 | 19902.34 | 1.47% |
| 2025-05-30 | 33.00 | 31.97 | -1.10 | -3.33% | 31.84 | 33.01 | 35740 | 11513.31 | 0.88% |
| 2025-05-29 | 32.51 | 33.07 | 0.56 | 1.72% | 32.45 | 33.27 | 35711 | 11797.02 | 0.88% |
| 2025-05-28 | 32.61 | 32.51 | 0.16 | 0.49% | 32.20 | 32.67 | 19534 | 6338.47 | 0.48% |
| 2025-05-27 | 32.50 | 32.35 | -0.15 | -0.46% | 32.15 | 32.54 | 16346 | 5281.71 | 0.40% |
| 2025-05-26 | 32.33 | 32.50 | 0.17 | 0.53% | 32.18 | 32.62 | 19924 | 6453.82 | 0.49% |
| 2025-05-23 | 33.10 | 32.33 | -0.76 | -2.30% | 32.25 | 33.26 | 27149 | 8886.92 | 0.67% |
| 2025-05-22 | 33.40 | 33.09 | -0.40 | -1.19% | 32.99 | 33.70 | 20214 | 6734.49 | 0.50% |
| 2025-05-21 | 33.82 | 33.49 | -0.33 | -0.98% | 33.21 | 33.98 | 25346 | 8485.07 | 0.62% |
| 2025-05-20 | 33.83 | 33.82 | -0.10 | -0.29% | 33.37 | 34.00 | 31390 | 10577.38 | 0.77% |
| 2025-05-19 | 34.38 | 33.92 | -0.36 | -1.05% | 33.60 | 34.53 | 30215 | 10244.16 | 0.74% |
| 2025-05-16 | 34.14 | 34.28 | 0.24 | 0.71% | 33.86 | 34.63 | 25168 | 8640.83 | 0.62% |
| 2025-05-15 | 35.22 | 34.04 | -1.34 | -3.79% | 33.99 | 35.25 | 59510 | 20469.46 | 1.46% |
| 2025-05-14 | 35.26 | 35.38 | 0.00 | 0.00% | 35.21 | 36.48 | 54545 | 19483.78 | 1.34% |
| 2025-05-13 | 37.00 | 35.38 | -0.30 | -0.84% | 35.25 | 37.08 | 70776 | 25486.68 | 1.74% |
| 2025-05-12 | 35.70 | 35.68 | 0.18 | 0.51% | 35.15 | 35.85 | 51194 | 18177.71 | 1.26% |
| 2025-05-09 | 36.02 | 35.50 | -1.02 | -2.79% | 35.43 | 36.28 | 53041 | 18973.45 | 1.31% |
| 2025-05-08 | 34.48 | 36.52 | 1.98 | 5.73% | 34.48 | 37.21 | 93799 | 34058.80 | 2.31% |
| 2025-05-07 | 34.92 | 34.54 | -0.01 | -0.03% | 34.22 | 35.10 | 52690 | 18222.03 | 1.30% |
| 2025-05-06 | 33.54 | 34.55 | 1.69 | 5.14% | 33.40 | 35.50 | 103724 | 35861.60 | 2.55% |
| 2025-04-30 | 32.94 | 32.86 | -0.54 | -1.62% | 31.89 | 33.10 | 75213 | 24432.83 | 1.85% |
| 2025-04-29 | 33.55 | 33.40 | 1.24 | 3.86% | 32.28 | 33.88 | 80827 | 26651.79 | 1.99% |
| 2025-04-28 | 31.55 | 32.16 | 0.41 | 1.29% | 31.41 | 32.60 | 41203 | 13199.12 | 1.01% |
| 2025-04-25 | 31.74 | 31.75 | 0.01 | 0.03% | 31.72 | 33.20 | 39678 | 12783.71 | 0.98% |
| 2025-04-24 | 31.24 | 31.74 | 0.38 | 1.21% | 31.07 | 32.12 | 55035 | 17470.65 | 1.35% |
| 2025-04-23 | 31.21 | 31.36 | 0.65 | 2.12% | 31.00 | 31.76 | 35420 | 11106.76 | 0.87% |
| 2025-04-22 | 30.85 | 30.71 | -0.36 | -1.16% | 30.65 | 31.01 | 23291 | 7174.08 | 0.57% |
| 2025-04-21 | 30.80 | 31.07 | 0.58 | 1.90% | 30.34 | 31.28 | 36903 | 11436.93 | 0.91% |
| 2025-04-18 | 29.95 | 30.49 | 0.54 | 1.80% | 29.73 | 30.90 | 53796 | 16385.92 | 1.32% |
| 2025-04-17 | 30.11 | 29.95 | -0.45 | -1.48% | 29.92 | 30.67 | 30915 | 9340.44 | 0.76% |
| 2025-04-16 | 30.67 | 30.40 | -0.64 | -2.06% | 30.05 | 30.98 | 23580 | 7182.33 | 0.58% |
| 2025-04-15 | 31.45 | 31.04 | -0.40 | -1.27% | 30.78 | 31.50 | 27551 | 8538.35 | 0.68% |
| 2025-04-14 | 32.07 | 31.44 | -0.09 | -0.29% | 31.37 | 32.21 | 35394 | 11186.00 | 0.87% |
| 2025-04-11 | 31.00 | 31.53 | 0.31 | 0.99% | 30.88 | 32.04 | 39539 | 12484.06 | 0.97% |
| 2025-04-10 | 31.00 | 31.22 | 0.93 | 3.07% | 31.00 | 31.93 | 54223 | 17060.60 | 1.33% |
| 2025-04-09 | 29.49 | 30.29 | 0.35 | 1.17% | 28.07 | 30.65 | 67589 | 19889.83 | 1.66% |
| 2025-04-08 | 30.59 | 29.94 | -0.66 | -2.16% | 28.97 | 30.99 | 61000 | 18206.40 | 1.50% |
上证大盘股票行情在线 K线走势图
