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 |
|---|
| 2025-12-12 | 28.32 | 29.17 | 0.55 | 1.92% | 28.20 | 29.98 | 176201 | 51232.68 | 8.33% |
| 2025-12-11 | 29.60 | 28.62 | -0.38 | -1.31% | 28.41 | 29.60 | 135921 | 39107.74 | 6.42% |
| 2025-12-10 | 27.74 | 29.00 | 1.12 | 4.02% | 27.26 | 29.60 | 173993 | 49586.31 | 8.22% |
| 2025-12-09 | 28.00 | 27.88 | -0.52 | -1.83% | 27.61 | 28.53 | 123715 | 34689.30 | 5.85% |
| 2025-12-08 | 28.80 | 28.40 | -0.41 | -1.42% | 28.32 | 29.49 | 207847 | 59873.59 | 9.82% |
| 2025-12-05 | 29.21 | 28.81 | 0.90 | 3.22% | 27.44 | 29.80 | 227009 | 64855.47 | 10.73% |
| 2025-12-04 | 26.70 | 27.91 | 0.96 | 3.56% | 26.68 | 28.13 | 170799 | 47161.71 | 8.07% |
| 2025-12-03 | 27.58 | 26.95 | -0.34 | -1.25% | 26.21 | 27.63 | 144550 | 38655.83 | 6.83% |
| 2025-12-02 | 26.17 | 27.29 | 1.09 | 4.16% | 26.08 | 28.82 | 197735 | 54406.63 | 9.35% |
| 2025-12-01 | 25.56 | 26.20 | 0.37 | 1.43% | 25.56 | 26.60 | 69626 | 18254.42 | 3.29% |
| 2025-11-28 | 25.49 | 25.83 | 0.29 | 1.14% | 25.36 | 25.89 | 49104 | 12563.99 | 2.32% |
| 2025-11-27 | 25.17 | 25.54 | -0.14 | -0.55% | 25.05 | 25.75 | 70924 | 17993.84 | 3.35% |
| 2025-11-26 | 26.08 | 25.68 | 0.11 | 0.43% | 25.57 | 26.35 | 94549 | 24501.83 | 4.47% |
| 2025-11-25 | 24.20 | 25.57 | 1.35 | 5.57% | 24.20 | 26.20 | 109016 | 27851.71 | 5.15% |
| 2025-11-24 | 23.40 | 24.22 | 1.08 | 4.67% | 23.28 | 24.48 | 45544 | 10902.14 | 2.15% |
| 2025-11-21 | 23.90 | 23.14 | -1.05 | -4.34% | 23.01 | 24.00 | 42660 | 9956.19 | 2.02% |
| 2025-11-20 | 24.33 | 24.19 | 0.20 | 0.83% | 23.90 | 24.37 | 24939 | 6017.97 | 1.18% |
| 2025-11-19 | 24.55 | 23.99 | -0.46 | -1.88% | 23.97 | 24.55 | 29561 | 7145.12 | 1.40% |
| 2025-11-18 | 24.53 | 24.45 | -0.16 | -0.65% | 24.26 | 24.55 | 24957 | 6090.29 | 1.18% |
| 2025-11-17 | 24.91 | 24.61 | -0.29 | -1.16% | 24.49 | 25.00 | 31418 | 7745.28 | 1.49% |
| 2025-11-14 | 25.16 | 24.90 | -0.51 | -2.01% | 24.88 | 25.31 | 25765 | 6468.93 | 1.22% |
| 2025-11-13 | 25.12 | 25.41 | 0.23 | 0.91% | 24.90 | 25.45 | 55456 | 14017.49 | 2.62% |
| 2025-11-12 | 25.51 | 25.18 | -0.32 | -1.25% | 24.72 | 25.57 | 39959 | 10015.60 | 1.89% |
| 2025-11-11 | 26.11 | 25.50 | -0.41 | -1.58% | 25.41 | 26.11 | 38408 | 9857.69 | 1.82% |
| 2025-11-10 | 26.20 | 25.91 | -0.19 | -0.73% | 25.68 | 26.56 | 43999 | 11458.71 | 2.08% |
| 2025-11-07 | 25.50 | 26.10 | 0.42 | 1.64% | 25.36 | 26.23 | 48555 | 12569.10 | 2.30% |
| 2025-11-06 | 25.51 | 25.68 | 0.13 | 0.51% | 25.35 | 25.75 | 30581 | 7818.15 | 1.45% |
| 2025-11-05 | 25.48 | 25.55 | -0.18 | -0.70% | 25.40 | 25.98 | 33933 | 8732.33 | 1.60% |
| 2025-11-04 | 26.26 | 25.73 | -0.79 | -2.98% | 25.47 | 26.49 | 51361 | 13301.34 | 2.43% |
| 2025-11-03 | 26.46 | 26.52 | 0.02 | 0.08% | 25.97 | 26.59 | 46830 | 12301.13 | 2.21% |
| 2025-10-31 | 26.88 | 26.50 | -0.86 | -3.14% | 26.37 | 26.93 | 46043 | 12276.29 | 2.18% |
| 2025-10-30 | 27.31 | 27.36 | 0.06 | 0.22% | 27.12 | 27.75 | 50594 | 13911.73 | 2.39% |
| 2025-10-29 | 26.98 | 27.30 | 0.32 | 1.19% | 26.89 | 27.67 | 49162 | 13446.85 | 2.32% |
| 2025-10-28 | 27.01 | 26.98 | -0.22 | -0.81% | 26.89 | 27.40 | 48851 | 13255.60 | 2.31% |
| 2025-10-27 | 27.22 | 27.20 | 0.17 | 0.63% | 26.97 | 27.50 | 59167 | 16096.26 | 2.80% |
| 2025-10-24 | 27.27 | 27.03 | 0.49 | 1.85% | 26.75 | 27.78 | 89482 | 24516.50 | 4.23% |
| 2025-10-23 | 26.76 | 26.54 | -0.25 | -0.93% | 26.03 | 26.80 | 31031 | 8163.60 | 1.47% |
| 2025-10-22 | 26.89 | 26.79 | -0.48 | -1.76% | 26.69 | 27.10 | 38656 | 10389.73 | 1.83% |
| 2025-10-21 | 26.52 | 27.27 | 0.58 | 2.17% | 26.52 | 27.50 | 68780 | 18622.53 | 3.25% |
| 2025-10-20 | 26.18 | 26.69 | 1.03 | 4.01% | 25.90 | 27.58 | 75533 | 20259.42 | 3.57% |
| 2025-10-17 | 25.96 | 25.66 | -0.26 | -1.00% | 25.66 | 26.90 | 52245 | 13676.06 | 2.47% |
| 2025-10-16 | 26.01 | 25.92 | -0.31 | -1.18% | 25.85 | 26.27 | 27127 | 7051.13 | 1.28% |
| 2025-10-15 | 25.81 | 26.23 | 0.51 | 1.98% | 25.50 | 26.25 | 38591 | 10043.68 | 1.82% |
| 2025-10-14 | 26.50 | 25.72 | -0.68 | -2.58% | 25.59 | 27.02 | 52733 | 13843.49 | 2.49% |
| 2025-10-13 | 25.38 | 26.40 | -0.17 | -0.64% | 25.36 | 26.57 | 40505 | 10528.08 | 1.91% |
| 2025-10-10 | 27.45 | 26.57 | -0.96 | -3.49% | 26.51 | 27.50 | 65997 | 17663.43 | 3.12% |
| 2025-10-09 | 27.80 | 27.53 | 0.01 | 0.04% | 27.46 | 28.50 | 73183 | 20401.94 | 3.46% |
| 2025-09-30 | 27.73 | 27.52 | -0.21 | -0.76% | 27.42 | 28.28 | 49042 | 13634.91 | 2.32% |
| 2025-09-29 | 27.08 | 27.73 | 0.16 | 0.58% | 27.08 | 27.85 | 50888 | 13950.34 | 2.41% |
| 2025-09-26 | 28.33 | 27.57 | -1.01 | -3.53% | 27.56 | 28.60 | 59082 | 16535.14 | 2.79% |
| 2025-09-25 | 28.81 | 28.58 | -0.33 | -1.14% | 28.44 | 29.38 | 76770 | 22100.00 | 3.63% |
| 2025-09-24 | 28.60 | 28.91 | 0.01 | 0.03% | 28.27 | 29.11 | 77622 | 22270.58 | 3.67% |
| 2025-09-23 | 29.28 | 28.90 | -0.47 | -1.60% | 27.80 | 29.78 | 141251 | 40575.99 | 6.68% |
| 2025-09-22 | 30.90 | 29.37 | -0.91 | -3.01% | 29.00 | 30.90 | 165091 | 48704.76 | 7.80% |
| 2025-09-19 | 28.89 | 30.28 | 1.25 | 4.31% | 28.70 | 31.52 | 271815 | 82685.69 | 12.85% |
| 2025-09-18 | 28.50 | 29.03 | 0.21 | 0.73% | 27.98 | 29.29 | 119782 | 34540.54 | 5.66% |
| 2025-09-17 | 28.33 | 28.82 | 0.37 | 1.30% | 27.90 | 29.26 | 89788 | 25750.13 | 4.24% |
| 2025-09-16 | 27.81 | 28.45 | 0.57 | 2.04% | 27.41 | 28.60 | 80587 | 22619.10 | 3.81% |
| 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% |
上证大盘股票行情在线 K线走势图
长江通信(600345)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
