长光华芯(688048)股票行情 长光华芯股票行情 688048股票行情_爱股网
长光华芯(688048)股票行情
长光华芯(688048)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 |
|---|
| 2025-11-06 | 68.95 | 80.27 | 13.38 | 20.00% | 68.30 | 80.27 | 226269 | 173025.86 | 12.84% | 0.00 |
| 2025-11-05 | 66.95 | 66.89 | -0.99 | -1.46% | 65.11 | 67.80 | 43536 | 28887.70 | 2.47% | 0.00 |
| 2025-11-04 | 69.84 | 67.88 | -1.94 | -2.78% | 67.34 | 70.30 | 40253 | 27570.86 | 2.28% | 0.00 |
| 2025-11-03 | 70.05 | 69.82 | -2.34 | -3.24% | 67.00 | 71.48 | 70532 | 48542.07 | 4.00% | 0.00 |
| 2025-10-31 | 75.45 | 72.16 | -2.72 | -3.63% | 71.92 | 75.45 | 55275 | 40266.46 | 3.14% | 0.00 |
| 2025-10-30 | 75.40 | 74.88 | -2.28 | -2.95% | 73.68 | 76.86 | 76986 | 57744.75 | 4.37% | 0.00 |
| 2025-10-29 | 75.58 | 77.16 | 3.37 | 4.57% | 75.01 | 79.66 | 109030 | 84756.23 | 6.19% | 0.00 |
| 2025-10-28 | 74.50 | 73.79 | -0.91 | -1.22% | 73.50 | 75.98 | 69051 | 51550.22 | 3.92% | 0.00 |
| 2025-10-27 | 76.00 | 74.70 | -0.28 | -0.37% | 73.38 | 76.00 | 91475 | 68116.12 | 5.19% | 0.00 |
| 2025-10-24 | 72.98 | 74.98 | 2.96 | 4.11% | 71.58 | 75.49 | 71413 | 52796.19 | 4.05% | 0.00 |
| 2025-10-23 | 73.38 | 72.02 | -2.67 | -3.57% | 70.37 | 74.66 | 60095 | 43109.94 | 3.41% | 0.00 |
| 2025-10-22 | 72.33 | 74.69 | 1.43 | 1.95% | 71.51 | 76.39 | 68974 | 51596.08 | 3.91% | 0.00 |
| 2025-10-21 | 69.86 | 73.26 | 3.58 | 5.14% | 69.01 | 73.66 | 81399 | 58366.90 | 4.62% | 0.00 |
| 2025-10-20 | 66.04 | 69.68 | 5.98 | 9.39% | 65.00 | 73.26 | 115110 | 80291.77 | 6.53% | 2.00 |
| 2025-10-17 | 67.16 | 63.70 | -3.84 | -5.69% | 63.57 | 67.40 | 44973 | 29209.10 | 2.55% | 2.00 |
| 2025-10-16 | 67.21 | 67.54 | -0.15 | -0.22% | 66.77 | 69.19 | 41104 | 28020.27 | 2.33% | 0.00 |
| 2025-10-15 | 67.01 | 67.69 | 1.34 | 2.02% | 65.63 | 67.92 | 46261 | 31031.90 | 2.62% | 2.00 |
| 2025-10-14 | 69.67 | 66.35 | -2.31 | -3.36% | 65.93 | 71.50 | 65466 | 44951.67 | 3.71% | 0.00 |
| 2025-10-13 | 63.88 | 68.66 | -0.07 | -0.10% | 63.88 | 69.30 | 65330 | 44177.05 | 3.71% | 0.00 |
| 2025-10-10 | 75.16 | 68.73 | -6.62 | -8.79% | 68.10 | 75.16 | 113891 | 80451.91 | 6.46% | 0.00 |
| 2025-10-09 | 77.06 | 75.35 | -0.40 | -0.53% | 75.18 | 78.30 | 80309 | 61535.28 | 4.56% | 0.00 |
| 2025-09-30 | 75.30 | 75.75 | 0.85 | 1.13% | 74.28 | 78.58 | 68892 | 52581.71 | 6.49% | 0.01 |
| 2025-09-29 | 72.42 | 74.90 | 2.46 | 3.40% | 72.03 | 75.50 | 72060 | 53270.84 | 6.78% | 2.11 |
| 2025-09-26 | 75.00 | 72.44 | -2.95 | -3.91% | 72.01 | 75.68 | 69032 | 50579.62 | 6.50% | 0.00 |
| 2025-09-25 | 75.15 | 75.39 | -0.11 | -0.15% | 74.24 | 77.44 | 70594 | 53564.28 | 6.65% | 0.00 |
| 2025-09-24 | 73.00 | 75.50 | 0.14 | 0.19% | 72.20 | 76.80 | 90764 | 67727.59 | 8.55% | 0.00 |
| 2025-09-23 | 80.57 | 75.36 | -3.84 | -4.85% | 72.27 | 80.99 | 125805 | 94866.91 | 11.84% | 0.00 |
| 2025-09-22 | 77.89 | 79.20 | 2.20 | 2.86% | 76.20 | 79.85 | 96463 | 75838.21 | 9.08% | 0.00 |
| 2025-09-19 | 76.62 | 77.00 | 1.24 | 1.64% | 75.80 | 80.17 | 98891 | 77050.05 | 9.31% | 0.00 |
| 2025-09-18 | 76.00 | 75.76 | -0.38 | -0.50% | 74.51 | 79.83 | 115672 | 89549.40 | 10.89% | 0.00 |
| 2025-09-17 | 74.70 | 76.14 | 0.95 | 1.26% | 74.36 | 77.34 | 72625 | 55174.79 | 6.84% | 6.00 |
| 2025-09-16 | 75.91 | 75.19 | -0.34 | -0.45% | 73.70 | 76.00 | 60559 | 45463.80 | 5.70% | 0.00 |
| 2025-09-15 | 77.95 | 75.53 | -2.72 | -3.48% | 75.01 | 79.00 | 86193 | 65621.28 | 8.12% | 0.00 |
| 2025-09-12 | 73.20 | 78.25 | 3.67 | 4.92% | 72.22 | 81.56 | 146056 | 113440.16 | 13.75% | 0.00 |
| 2025-09-11 | 70.40 | 74.58 | 6.10 | 8.91% | 69.50 | 75.20 | 132652 | 96882.00 | 12.49% | 0.00 |
| 2025-09-10 | 70.02 | 68.48 | 0.34 | 0.50% | 67.58 | 70.21 | 54318 | 37393.50 | 5.11% | 0.00 |
| 2025-09-09 | 70.21 | 68.14 | -2.72 | -3.84% | 67.56 | 70.90 | 66979 | 46232.70 | 6.31% | 0.00 |
| 2025-09-08 | 73.00 | 70.86 | -2.64 | -3.59% | 68.51 | 73.00 | 92263 | 65028.34 | 8.69% | 0.00 |
| 2025-09-05 | 70.00 | 73.50 | 4.02 | 5.79% | 69.11 | 73.87 | 102995 | 73897.89 | 9.70% | 0.00 |
| 2025-09-04 | 79.74 | 69.48 | -10.33 | -12.94% | 68.20 | 81.78 | 154343 | 112899.34 | 14.53% | 0.00 |
| 2025-09-03 | 75.60 | 79.81 | 3.54 | 4.64% | 75.35 | 83.83 | 140526 | 112221.98 | 13.23% | 0.00 |
| 2025-09-02 | 83.30 | 76.27 | -7.94 | -9.43% | 75.00 | 85.95 | 165824 | 131776.61 | 15.61% | 1.00 |
| 2025-09-01 | 81.00 | 84.21 | 4.20 | 5.25% | 78.57 | 86.88 | 148968 | 123723.85 | 14.03% | 0.00 |
| 2025-08-29 | 82.00 | 80.01 | -4.61 | -5.45% | 78.20 | 82.70 | 134383 | 106808.20 | 12.65% | 0.00 |
| 2025-08-28 | 78.00 | 84.62 | 7.77 | 10.11% | 78.00 | 85.60 | 158684 | 131439.27 | 14.94% | 0.00 |
| 2025-08-27 | 77.01 | 76.85 | 0.80 | 1.05% | 76.68 | 81.94 | 124661 | 98803.86 | 11.74% | 0.00 |
| 2025-08-26 | 78.96 | 76.05 | -5.98 | -7.29% | 76.05 | 80.65 | 118145 | 92523.40 | 11.12% | 0.00 |
| 2025-08-25 | 82.50 | 82.03 | 2.68 | 3.38% | 80.20 | 85.50 | 137723 | 112911.84 | 12.97% | 0.00 |
| 2025-08-22 | 75.70 | 79.35 | 4.81 | 6.45% | 74.97 | 79.90 | 105305 | 81904.41 | 9.94% | 0.00 |
| 2025-08-21 | 76.66 | 74.54 | -1.46 | -1.92% | 73.65 | 76.66 | 72812 | 54535.66 | 6.87% | 0.00 |
| 2025-08-20 | 76.00 | 76.00 | 0.45 | 0.60% | 72.66 | 76.73 | 76306 | 57338.29 | 7.20% | 3.00 |
| 2025-08-19 | 76.60 | 75.55 | -1.43 | -1.86% | 74.78 | 77.96 | 66919 | 50832.52 | 6.32% | 0.00 |
| 2025-08-18 | 73.18 | 76.98 | 5.30 | 7.39% | 72.80 | 77.88 | 115033 | 87107.12 | 10.86% | 0.00 |
| 2025-08-15 | 71.65 | 71.68 | 0.11 | 0.15% | 71.02 | 72.86 | 67012 | 48210.21 | 6.33% | 0.00 |
| 2025-08-14 | 74.00 | 71.57 | -2.75 | -3.70% | 71.50 | 74.87 | 96699 | 70288.60 | 9.13% | 0.00 |
| 2025-08-13 | 74.79 | 74.32 | -0.68 | -0.91% | 73.81 | 75.68 | 104562 | 77847.64 | 9.87% | 0.00 |
| 2025-08-12 | 74.00 | 75.00 | 0.50 | 0.67% | 71.50 | 75.85 | 112610 | 82963.41 | 10.63% | 0.00 |
| 2025-08-11 | 74.90 | 74.50 | -0.48 | -0.64% | 73.94 | 76.32 | 77522 | 57920.99 | 7.32% | 0.00 |
| 2025-08-08 | 75.99 | 74.98 | -0.92 | -1.21% | 73.46 | 77.30 | 89104 | 66699.48 | 8.41% | 13.00 |
| 2025-08-07 | 78.48 | 75.90 | -2.26 | -2.89% | 74.28 | 79.96 | 118754 | 91339.91 | 11.21% | 0.00 |
| 2025-08-06 | 77.00 | 78.16 | 2.50 | 3.30% | 75.45 | 79.30 | 111339 | 86017.61 | 10.51% | 0.00 |
| 2025-08-05 | 75.79 | 75.66 | -0.27 | -0.36% | 74.28 | 76.96 | 88731 | 66948.76 | 8.38% | 0.00 |
| 2025-08-04 | 69.53 | 75.93 | 6.33 | 9.09% | 67.95 | 77.34 | 153189 | 111948.25 | 14.46% | 9.07 |
| 2025-08-01 | 68.68 | 69.60 | 0.30 | 0.43% | 67.00 | 72.49 | 110131 | 77123.91 | 10.40% | 0.00 |
| 2025-07-31 | 70.84 | 69.30 | -0.55 | -0.79% | 68.17 | 74.38 | 142067 | 101053.48 | 13.41% | 0.00 |
| 2025-07-30 | 70.20 | 69.85 | -0.65 | -0.92% | 68.00 | 71.45 | 108704 | 75770.97 | 10.26% | 0.00 |
| 2025-07-29 | 65.75 | 70.50 | 4.52 | 6.85% | 65.03 | 72.00 | 149000 | 101406.67 | 14.07% | 0.00 |
| 2025-07-28 | 63.00 | 65.98 | 3.73 | 5.99% | 62.11 | 68.70 | 117379 | 76891.20 | 11.08% | 0.00 |
| 2025-07-25 | 60.70 | 62.25 | 1.25 | 2.05% | 60.00 | 62.58 | 48737 | 29849.84 | 4.60% | 0.00 |
| 2025-07-24 | 61.65 | 61.00 | -0.63 | -1.02% | 60.53 | 62.30 | 44916 | 27500.85 | 4.24% | 0.00 |
| 2025-07-23 | 60.36 | 61.63 | 0.41 | 0.67% | 59.62 | 62.11 | 54625 | 33333.09 | 5.16% | 0.00 |
| 2025-07-22 | 62.03 | 61.22 | -0.98 | -1.58% | 61.00 | 65.99 | 83344 | 52562.28 | 7.87% | 0.00 |
| 2025-07-21 | 63.20 | 62.20 | 0.13 | 0.21% | 61.80 | 63.59 | 43348 | 27084.43 | 4.09% | 0.00 |
| 2025-07-18 | 62.02 | 62.07 | 0.23 | 0.37% | 61.40 | 64.33 | 63106 | 39644.38 | 5.96% | 0.00 |
| 2025-07-17 | 59.08 | 61.84 | 2.58 | 4.35% | 58.70 | 62.68 | 73518 | 44920.50 | 6.94% | 0.00 |
| 2025-07-16 | 60.81 | 59.26 | -1.37 | -2.26% | 59.25 | 62.34 | 63656 | 38548.12 | 6.01% | 0.00 |
| 2025-07-15 | 60.23 | 60.63 | 0.30 | 0.50% | 60.00 | 63.33 | 69335 | 42448.77 | 6.55% | 0.00 |
| 2025-07-14 | 60.80 | 60.33 | -0.32 | -0.53% | 59.60 | 61.60 | 38953 | 23528.27 | 3.68% | 0.00 |
| 2025-07-11 | 60.00 | 60.65 | 0.65 | 1.08% | 59.15 | 62.40 | 56078 | 34202.68 | 5.29% | 2.17 |
| 2025-07-10 | 59.50 | 60.00 | 0.40 | 0.67% | 59.43 | 61.81 | 67338 | 40858.02 | 6.36% | 0.00 |
上证大盘股票行情在线 K线走势图
长光华芯(688048)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
