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 |
|---|
| 2025-12-12 | 36.42 | 36.82 | 0.41 | 1.13% | 35.98 | 36.95 | 336011 | 122885.22 | 1.88% |
| 2025-12-11 | 37.16 | 36.41 | -0.78 | -2.10% | 36.37 | 37.17 | 260252 | 95649.33 | 1.45% |
| 2025-12-10 | 36.70 | 37.19 | 0.29 | 0.79% | 36.45 | 37.30 | 305289 | 112925.02 | 1.71% |
| 2025-12-09 | 37.12 | 36.90 | -0.38 | -1.02% | 36.80 | 37.39 | 297133 | 110214.50 | 1.66% |
| 2025-12-08 | 36.73 | 37.28 | 0.54 | 1.47% | 36.61 | 37.47 | 382820 | 142132.64 | 2.14% |
| 2025-12-05 | 36.99 | 36.74 | -0.25 | -0.68% | 36.22 | 36.99 | 281287 | 102936.98 | 1.57% |
| 2025-12-04 | 36.48 | 36.99 | 0.38 | 1.04% | 36.01 | 36.99 | 285845 | 104360.66 | 1.60% |
| 2025-12-03 | 36.53 | 36.61 | 0.15 | 0.41% | 36.46 | 37.78 | 356543 | 131704.86 | 1.99% |
| 2025-12-02 | 37.00 | 36.46 | -0.64 | -1.73% | 36.40 | 37.00 | 275385 | 100912.37 | 1.54% |
| 2025-12-01 | 36.98 | 37.10 | 1.19 | 3.31% | 36.50 | 37.22 | 483959 | 178410.36 | 2.70% |
| 2025-11-28 | 35.61 | 35.91 | 0.16 | 0.45% | 35.43 | 35.98 | 233998 | 83657.86 | 1.31% |
| 2025-11-27 | 35.85 | 35.75 | -0.05 | -0.14% | 35.73 | 36.56 | 367002 | 132676.06 | 2.05% |
| 2025-11-26 | 35.48 | 35.80 | 0.29 | 0.82% | 35.26 | 36.08 | 365635 | 130936.83 | 2.04% |
| 2025-11-25 | 35.44 | 35.51 | 0.46 | 1.31% | 35.28 | 35.93 | 329484 | 117282.64 | 1.84% |
| 2025-11-24 | 35.01 | 35.05 | 0.20 | 0.57% | 34.58 | 35.26 | 285599 | 99782.86 | 1.60% |
| 2025-11-21 | 35.60 | 34.85 | -1.27 | -3.52% | 34.80 | 35.80 | 422335 | 148656.55 | 2.36% |
| 2025-11-20 | 36.99 | 36.12 | -0.47 | -1.28% | 36.11 | 37.08 | 268720 | 98062.39 | 1.50% |
| 2025-11-19 | 37.01 | 36.59 | -0.58 | -1.56% | 36.39 | 37.20 | 296937 | 109027.27 | 1.66% |
| 2025-11-18 | 37.01 | 37.17 | 0.09 | 0.24% | 36.81 | 37.52 | 288684 | 107472.88 | 1.61% |
| 2025-11-17 | 37.00 | 37.08 | 0.03 | 0.08% | 36.77 | 37.33 | 285513 | 105768.44 | 1.60% |
| 2025-11-14 | 37.80 | 37.05 | -1.19 | -3.11% | 37.03 | 37.81 | 482262 | 180297.22 | 2.70% |
| 2025-11-13 | 37.67 | 38.24 | 0.55 | 1.46% | 37.61 | 38.42 | 349162 | 133094.20 | 1.95% |
| 2025-11-12 | 38.30 | 37.69 | -0.83 | -2.15% | 37.46 | 38.30 | 404628 | 152910.08 | 2.26% |
| 2025-11-11 | 39.50 | 38.52 | -0.67 | -1.71% | 38.51 | 39.69 | 399382 | 155299.19 | 2.23% |
| 2025-11-10 | 39.15 | 39.19 | 0.27 | 0.69% | 38.88 | 39.58 | 381524 | 149488.73 | 2.13% |
| 2025-11-07 | 39.24 | 38.92 | -0.77 | -1.94% | 38.80 | 39.25 | 356486 | 138991.64 | 1.99% |
| 2025-11-06 | 39.27 | 39.69 | 0.81 | 2.08% | 38.91 | 39.70 | 488408 | 192516.98 | 2.73% |
| 2025-11-05 | 38.56 | 38.88 | -0.94 | -2.36% | 38.50 | 39.23 | 497179 | 193075.97 | 2.78% |
| 2025-11-04 | 39.58 | 39.82 | 0.37 | 0.94% | 39.44 | 41.21 | 718686 | 289707.12 | 4.02% |
| 2025-11-03 | 39.80 | 39.45 | -0.57 | -1.42% | 38.44 | 39.81 | 668618 | 261387.06 | 3.74% |
| 2025-10-31 | 41.30 | 40.02 | -1.58 | -3.80% | 40.00 | 41.31 | 803878 | 325195.81 | 4.49% |
| 2025-10-30 | 42.09 | 41.60 | -0.20 | -0.48% | 41.55 | 42.60 | 928392 | 390816.12 | 5.19% |
| 2025-10-29 | 41.63 | 41.80 | -0.09 | -0.21% | 41.42 | 42.39 | 678628 | 283373.53 | 3.79% |
| 2025-10-28 | 42.02 | 41.89 | -0.20 | -0.48% | 41.60 | 42.93 | 957682 | 404803.56 | 5.35% |
| 2025-10-27 | 41.88 | 42.09 | 1.14 | 2.78% | 41.00 | 42.50 | 1233592 | 515520.81 | 6.89% |
| 2025-10-24 | 40.40 | 40.95 | 1.12 | 2.81% | 40.10 | 41.10 | 756586 | 308221.25 | 4.23% |
| 2025-10-23 | 39.60 | 39.83 | -0.10 | -0.25% | 38.86 | 39.84 | 458224 | 179946.72 | 2.56% |
| 2025-10-22 | 40.19 | 39.93 | -0.57 | -1.41% | 39.56 | 40.50 | 465900 | 186332.09 | 2.60% |
| 2025-10-21 | 39.65 | 40.50 | 0.91 | 2.30% | 39.53 | 40.50 | 655989 | 263932.38 | 3.67% |
| 2025-10-20 | 40.25 | 39.59 | 0.09 | 0.23% | 39.39 | 40.57 | 594875 | 237735.39 | 3.32% |
| 2025-10-17 | 41.05 | 39.50 | -2.22 | -5.32% | 39.47 | 41.58 | 836493 | 336392.88 | 4.67% |
| 2025-10-16 | 41.70 | 41.72 | -0.20 | -0.48% | 41.35 | 42.60 | 740775 | 310310.31 | 4.14% |
| 2025-10-15 | 41.03 | 41.92 | 1.13 | 2.77% | 39.91 | 41.94 | 841156 | 344806.72 | 4.70% |
| 2025-10-14 | 44.30 | 40.79 | -2.82 | -6.47% | 40.58 | 44.48 | 1372907 | 579329.69 | 7.67% |
| 2025-10-13 | 40.96 | 43.61 | -0.16 | -0.37% | 40.96 | 43.93 | 1203082 | 515794.94 | 6.72% |
| 2025-10-10 | 45.55 | 43.77 | -3.23 | -6.87% | 43.48 | 45.85 | 1661556 | 737646.50 | 9.29% |
| 2025-10-09 | 45.31 | 47.00 | 2.91 | 6.60% | 45.00 | 47.60 | 2302586 | 1064643.12 | 12.87% |
| 2025-09-30 | 41.84 | 44.09 | 3.20 | 7.83% | 41.14 | 44.98 | 2154342 | 928924.75 | 12.04% |
| 2025-09-29 | 41.33 | 40.89 | -0.44 | -1.06% | 40.43 | 41.67 | 1027540 | 419973.69 | 5.74% |
| 2025-09-26 | 42.40 | 41.33 | -1.46 | -3.41% | 41.30 | 43.20 | 1319693 | 555253.69 | 7.37% |
| 2025-09-25 | 41.23 | 42.82 | 1.62 | 3.93% | 40.88 | 44.49 | 2381964 | 1011828.25 | 13.31% |
| 2025-09-24 | 39.15 | 41.20 | 2.00 | 5.10% | 39.00 | 41.69 | 1851850 | 756919.06 | 10.35% |
| 2025-09-23 | 39.70 | 39.20 | -0.46 | -1.16% | 38.11 | 39.80 | 892061 | 346490.53 | 4.99% |
| 2025-09-22 | 38.88 | 39.66 | 0.93 | 2.40% | 38.50 | 39.88 | 887235 | 349582.22 | 4.96% |
| 2025-09-19 | 39.43 | 38.73 | -0.40 | -1.02% | 38.68 | 39.74 | 851492 | 333691.41 | 4.76% |
| 2025-09-18 | 38.99 | 39.13 | 0.36 | 0.93% | 38.10 | 40.37 | 1412118 | 557285.69 | 7.89% |
| 2025-09-17 | 38.58 | 38.77 | 0.07 | 0.18% | 38.09 | 39.07 | 658562 | 254473.23 | 3.68% |
| 2025-09-16 | 37.75 | 38.70 | 0.88 | 2.33% | 37.68 | 39.00 | 771779 | 296640.34 | 4.31% |
| 2025-09-15 | 38.58 | 37.82 | -0.06 | -0.16% | 37.74 | 38.76 | 627097 | 239055.88 | 3.50% |
| 2025-09-12 | 38.06 | 37.88 | -0.17 | -0.45% | 37.80 | 38.47 | 761631 | 290369.91 | 4.26% |
| 2025-09-11 | 36.62 | 38.05 | 1.45 | 3.96% | 36.25 | 38.06 | 828900 | 310719.97 | 4.63% |
| 2025-09-10 | 36.63 | 36.60 | -0.01 | -0.03% | 36.51 | 37.13 | 365821 | 134641.22 | 2.04% |
| 2025-09-09 | 37.35 | 36.61 | -1.02 | -2.71% | 36.52 | 37.38 | 497767 | 183785.81 | 2.78% |
| 2025-09-08 | 37.50 | 37.63 | 0.45 | 1.21% | 37.01 | 37.93 | 597354 | 223745.00 | 3.34% |
| 2025-09-05 | 36.31 | 37.18 | 0.93 | 2.57% | 35.96 | 37.34 | 656321 | 240814.03 | 3.67% |
| 2025-09-04 | 38.25 | 36.25 | -2.10 | -5.48% | 35.70 | 38.47 | 1065466 | 394031.41 | 5.95% |
| 2025-09-03 | 39.03 | 38.35 | -0.67 | -1.72% | 38.03 | 39.80 | 898522 | 348440.66 | 5.02% |
| 2025-09-02 | 40.68 | 39.02 | -2.13 | -5.18% | 38.50 | 41.47 | 1235290 | 490783.22 | 6.90% |
| 2025-09-01 | 42.00 | 41.15 | 1.25 | 3.13% | 40.40 | 42.69 | 1556860 | 644193.81 | 8.70% |
| 2025-08-29 | 40.23 | 39.90 | -0.28 | -0.70% | 39.46 | 40.77 | 1147744 | 459111.00 | 6.41% |
| 2025-08-28 | 38.55 | 40.18 | 1.58 | 4.09% | 38.16 | 40.18 | 1576060 | 621067.69 | 8.81% |
| 2025-08-27 | 39.00 | 38.60 | -0.39 | -1.00% | 38.60 | 40.50 | 1503930 | 592919.81 | 8.40% |
| 2025-08-26 | 38.50 | 38.99 | -0.01 | -0.03% | 38.13 | 39.58 | 1252536 | 485376.47 | 7.00% |
| 2025-08-25 | 39.99 | 39.00 | 0.16 | 0.41% | 38.46 | 40.41 | 1835778 | 721782.31 | 10.26% |
| 2025-08-22 | 36.30 | 38.84 | 2.26 | 6.18% | 36.17 | 39.20 | 2091172 | 796273.56 | 11.69% |
| 2025-08-21 | 37.05 | 36.58 | -1.12 | -2.97% | 36.37 | 37.45 | 1054571 | 389090.53 | 5.89% |
| 2025-08-20 | 36.26 | 37.70 | 1.37 | 3.77% | 36.15 | 37.80 | 891001 | 329310.88 | 4.98% |
| 2025-08-19 | 36.90 | 36.33 | -0.57 | -1.54% | 36.33 | 37.20 | 693938 | 254086.91 | 3.88% |
| 2025-08-18 | 36.70 | 36.90 | 1.04 | 2.90% | 36.42 | 37.33 | 1012719 | 374600.62 | 5.66% |
| 2025-08-15 | 35.13 | 35.86 | 0.58 | 1.64% | 35.13 | 36.00 | 531306 | 189194.80 | 2.97% |
上证大盘股票行情在线 K线走势图
长电科技(600584)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
