长电科技(600584)股票行情 长电科技股票行情 600584股票行情_爱股网
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 |
|---|
| 2025-10-24 | 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% |
| 2025-08-14 | 35.65 | 35.28 | -0.29 | -0.82% | 35.11 | 36.12 | 690738 | 246572.23 | 3.86% |
| 2025-08-13 | 35.12 | 35.57 | 0.47 | 1.34% | 34.99 | 35.66 | 577294 | 204070.12 | 3.23% |
| 2025-08-12 | 34.78 | 35.10 | 0.33 | 0.95% | 34.52 | 35.35 | 448001 | 156464.97 | 2.50% |
| 2025-08-11 | 34.55 | 34.77 | 0.17 | 0.49% | 34.51 | 34.95 | 254138 | 88321.62 | 1.42% |
| 2025-08-08 | 35.05 | 34.60 | -0.58 | -1.65% | 34.60 | 35.07 | 316807 | 110095.48 | 1.77% |
| 2025-08-07 | 34.88 | 35.18 | 0.22 | 0.63% | 34.83 | 35.48 | 459739 | 161742.41 | 2.57% |
| 2025-08-06 | 34.73 | 34.96 | 0.22 | 0.63% | 34.46 | 35.05 | 343581 | 119491.79 | 1.92% |
| 2025-08-05 | 34.80 | 34.74 | 0.02 | 0.06% | 34.58 | 34.83 | 229895 | 79723.54 | 1.28% |
| 2025-08-04 | 34.35 | 34.72 | 0.18 | 0.52% | 34.35 | 34.94 | 230863 | 79918.18 | 1.29% |
| 2025-08-01 | 35.01 | 34.54 | -0.53 | -1.51% | 34.37 | 35.25 | 358732 | 124579.34 | 2.00% |
| 2025-07-31 | 35.50 | 35.07 | -0.47 | -1.32% | 34.79 | 35.98 | 610679 | 216246.42 | 3.41% |
| 2025-07-30 | 35.87 | 35.54 | -0.26 | -0.73% | 35.30 | 36.09 | 612861 | 218933.81 | 3.42% |
| 2025-07-29 | 34.85 | 35.80 | 0.79 | 2.26% | 34.85 | 35.85 | 663427 | 236096.81 | 3.71% |
| 2025-07-28 | 34.95 | 35.01 | 0.19 | 0.55% | 34.73 | 35.45 | 462552 | 161863.75 | 2.58% |
| 2025-07-25 | 34.78 | 34.82 | 0.12 | 0.35% | 34.42 | 34.98 | 384990 | 133439.44 | 2.15% |
| 2025-07-24 | 34.10 | 34.70 | 0.68 | 2.00% | 34.08 | 34.78 | 489681 | 169326.88 | 2.74% |
| 2025-07-23 | 34.26 | 34.02 | -0.23 | -0.67% | 33.93 | 34.42 | 366739 | 125308.97 | 2.05% |
| 2025-07-22 | 34.10 | 34.25 | 0.18 | 0.53% | 33.99 | 34.52 | 371862 | 127465.69 | 2.08% |
| 2025-07-21 | 33.94 | 34.07 | 0.14 | 0.41% | 33.82 | 34.25 | 255160 | 86730.50 | 1.43% |
| 2025-07-18 | 34.09 | 33.93 | -0.03 | -0.09% | 33.80 | 34.19 | 282192 | 95847.03 | 1.58% |
| 2025-07-17 | 33.50 | 33.96 | 0.37 | 1.10% | 33.33 | 34.08 | 402088 | 135993.56 | 2.25% |
| 2025-07-16 | 33.60 | 33.59 | -0.05 | -0.15% | 33.50 | 34.14 | 306704 | 103628.65 | 1.71% |
| 2025-07-15 | 33.40 | 33.64 | 0.24 | 0.72% | 33.25 | 33.71 | 279770 | 93707.70 | 1.56% |
| 2025-07-14 | 33.59 | 33.40 | -0.11 | -0.33% | 33.40 | 33.70 | 189022 | 63313.70 | 1.06% |
| 2025-07-11 | 33.09 | 33.51 | 0.43 | 1.30% | 33.00 | 33.70 | 314620 | 105294.43 | 1.76% |
| 2025-07-10 | 33.19 | 33.08 | -0.10 | -0.30% | 33.03 | 33.35 | 206410 | 68417.21 | 1.15% |
| 2025-07-09 | 33.55 | 33.18 | -0.37 | -1.10% | 33.10 | 33.64 | 194287 | 64798.67 | 1.09% |
| 2025-07-08 | 33.05 | 33.55 | 0.60 | 1.82% | 33.01 | 33.60 | 244466 | 81803.75 | 1.37% |
| 2025-07-07 | 33.15 | 32.95 | -0.28 | -0.84% | 32.88 | 33.32 | 154582 | 51049.07 | 0.86% |
| 2025-07-04 | 33.50 | 33.23 | -0.30 | -0.89% | 33.10 | 33.65 | 203001 | 67636.38 | 1.13% |
| 2025-07-03 | 33.33 | 33.53 | 0.22 | 0.66% | 33.23 | 33.65 | 213161 | 71258.65 | 1.19% |
| 2025-07-02 | 33.82 | 33.31 | -0.66 | -1.94% | 33.23 | 33.82 | 262123 | 87588.69 | 1.46% |
| 2025-07-01 | 33.70 | 33.97 | 0.28 | 0.83% | 33.37 | 34.38 | 392868 | 133373.48 | 2.20% |
| 2025-06-30 | 33.78 | 33.69 | 0.09 | 0.27% | 33.57 | 34.00 | 300240 | 101312.98 | 1.68% |
| 2025-06-27 | 33.34 | 33.60 | 0.64 | 1.94% | 33.00 | 34.08 | 464092 | 155809.31 | 2.59% |
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
