长飞光纤(601869)股票行情 长飞光纤股票行情 601869股票行情_爱股网
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 |
|---|
| 2025-10-24 | 86.70 | 89.89 | 4.41 | 5.16% | 84.75 | 92.19 | 194297 | 173016.95 | 4.78% |
| 2025-10-23 | 89.93 | 85.48 | -6.11 | -6.67% | 83.38 | 89.93 | 172656 | 147890.44 | 4.25% |
| 2025-10-22 | 86.74 | 91.59 | 3.61 | 4.10% | 85.48 | 93.25 | 224685 | 199513.53 | 5.53% |
| 2025-10-21 | 82.49 | 87.98 | 5.65 | 6.86% | 81.54 | 90.56 | 256899 | 222877.84 | 6.32% |
| 2025-10-20 | 84.25 | 82.33 | -0.27 | -0.33% | 81.24 | 85.94 | 128290 | 107282.25 | 3.16% |
| 2025-10-17 | 90.00 | 82.60 | -3.06 | -3.57% | 82.23 | 90.00 | 144264 | 121471.20 | 3.55% |
| 2025-10-16 | 85.78 | 85.66 | -0.35 | -0.41% | 85.10 | 87.88 | 77901 | 67306.00 | 1.92% |
| 2025-10-15 | 86.06 | 86.01 | 0.83 | 0.97% | 83.00 | 86.68 | 107646 | 91327.47 | 2.65% |
| 2025-10-14 | 89.51 | 85.18 | -3.42 | -3.86% | 84.95 | 91.99 | 111263 | 98527.42 | 2.74% |
| 2025-10-13 | 86.15 | 88.60 | -2.63 | -2.88% | 86.15 | 89.87 | 96392 | 84960.49 | 2.37% |
| 2025-10-10 | 98.24 | 91.23 | -6.75 | -6.89% | 90.64 | 98.55 | 156012 | 146355.05 | 3.84% |
| 2025-10-09 | 100.92 | 97.98 | -2.86 | -2.84% | 97.70 | 102.65 | 118690 | 117878.28 | 2.92% |
| 2025-09-30 | 105.54 | 100.84 | -4.71 | -4.46% | 99.72 | 106.20 | 139121 | 141728.59 | 3.42% |
| 2025-09-29 | 102.65 | 105.55 | 2.55 | 2.48% | 102.00 | 108.00 | 112898 | 118549.73 | 2.78% |
| 2025-09-26 | 106.45 | 103.00 | -5.08 | -4.70% | 103.00 | 110.80 | 134059 | 142560.95 | 3.30% |
| 2025-09-25 | 107.35 | 108.08 | -2.22 | -2.01% | 105.04 | 112.95 | 150416 | 163641.73 | 3.70% |
| 2025-09-24 | 112.30 | 110.30 | -6.97 | -5.94% | 105.60 | 113.59 | 186724 | 205221.42 | 4.60% |
| 2025-09-23 | 115.30 | 117.27 | 1.99 | 1.73% | 110.01 | 120.00 | 238428 | 275395.75 | 5.87% |
| 2025-09-22 | 120.54 | 115.28 | -5.34 | -4.43% | 108.56 | 120.54 | 319021 | 358821.31 | 7.85% |
| 2025-09-19 | 115.10 | 120.62 | 10.97 | 10.00% | 111.91 | 120.62 | 247472 | 293130.25 | 6.09% |
| 2025-09-18 | 99.68 | 109.65 | 9.97 | 10.00% | 96.00 | 109.65 | 262450 | 270330.75 | 6.46% |
| 2025-09-17 | 96.98 | 99.68 | 4.03 | 4.21% | 93.40 | 104.74 | 301236 | 296506.34 | 7.41% |
| 2025-09-16 | 88.00 | 95.65 | 8.70 | 10.01% | 85.85 | 95.65 | 200047 | 183238.84 | 4.92% |
| 2025-09-15 | 88.00 | 86.95 | -2.35 | -2.63% | 86.11 | 91.68 | 173603 | 152932.44 | 4.27% |
| 2025-09-12 | 89.96 | 89.30 | -3.95 | -4.24% | 88.01 | 92.88 | 232877 | 209325.89 | 5.73% |
| 2025-09-11 | 88.50 | 93.25 | 5.64 | 6.44% | 85.39 | 95.36 | 285175 | 261630.39 | 7.02% |
| 2025-09-10 | 91.81 | 87.61 | -1.10 | -1.24% | 83.50 | 93.00 | 240220 | 209735.53 | 5.91% |
| 2025-09-09 | 84.00 | 88.71 | 4.74 | 5.64% | 80.00 | 90.58 | 244517 | 213557.58 | 6.02% |
| 2025-09-08 | 83.66 | 83.97 | -5.88 | -6.54% | 80.87 | 86.00 | 251226 | 206780.78 | 6.18% |
| 2025-09-05 | 84.00 | 89.85 | 3.85 | 4.48% | 84.00 | 91.30 | 320023 | 283296.72 | 7.88% |
| 2025-09-04 | 97.00 | 86.00 | -5.06 | -5.56% | 81.95 | 97.00 | 315437 | 270771.31 | 7.76% |
| 2025-09-03 | 83.20 | 91.06 | 8.28 | 10.00% | 81.12 | 91.06 | 216966 | 192236.42 | 5.34% |
| 2025-09-02 | 90.15 | 82.78 | -9.20 | -10.00% | 82.78 | 95.00 | 278895 | 244642.36 | 6.86% |
| 2025-09-01 | 92.50 | 91.98 | 0.73 | 0.80% | 88.13 | 95.80 | 357230 | 327264.88 | 8.79% |
| 2025-08-29 | 91.25 | 91.25 | 8.30 | 10.01% | 88.01 | 91.25 | 188483 | 171622.56 | 4.64% |
| 2025-08-28 | 75.41 | 82.95 | 7.54 | 10.00% | 75.40 | 82.95 | 60186 | 48363.30 | 1.48% |
| 2025-08-27 | 72.00 | 75.41 | 4.34 | 6.11% | 69.95 | 78.18 | 348251 | 259527.83 | 8.57% |
| 2025-08-26 | 71.07 | 71.07 | 6.46 | 10.00% | 69.06 | 71.07 | 192514 | 136211.34 | 4.74% |
| 2025-08-25 | 64.88 | 64.88 | 5.90 | 10.00% | 64.88 | 64.88 | 43115 | 27973.04 | 1.06% |
| 2025-08-22 | 55.24 | 58.98 | 2.59 | 4.59% | 55.20 | 60.54 | 183206 | 107194.47 | 4.51% |
| 2025-08-21 | 60.02 | 56.39 | -5.19 | -8.43% | 55.77 | 60.93 | 200350 | 115478.78 | 4.93% |
| 2025-08-20 | 57.95 | 61.58 | 2.35 | 3.97% | 56.20 | 62.00 | 204781 | 120284.45 | 5.04% |
| 2025-08-19 | 55.50 | 59.23 | 3.86 | 6.97% | 55.18 | 60.91 | 229914 | 134608.78 | 5.66% |
| 2025-08-18 | 53.16 | 55.37 | 2.13 | 4.00% | 52.50 | 56.81 | 174643 | 96242.14 | 4.30% |
| 2025-08-15 | 53.00 | 53.24 | 0.49 | 0.93% | 52.48 | 53.78 | 119683 | 63567.37 | 2.95% |
| 2025-08-14 | 57.60 | 52.75 | -4.48 | -7.83% | 52.73 | 57.68 | 190554 | 103572.20 | 4.69% |
| 2025-08-13 | 56.09 | 57.23 | 1.28 | 2.29% | 55.00 | 58.45 | 205175 | 116299.83 | 5.05% |
| 2025-08-12 | 54.50 | 55.95 | 1.05 | 1.91% | 53.72 | 57.03 | 147759 | 81944.16 | 3.64% |
| 2025-08-11 | 55.00 | 54.90 | -0.82 | -1.47% | 54.14 | 57.75 | 162802 | 90392.65 | 4.01% |
| 2025-08-08 | 53.27 | 55.72 | 1.92 | 3.57% | 52.61 | 56.88 | 199994 | 110562.74 | 4.92% |
| 2025-08-07 | 52.39 | 53.80 | 0.72 | 1.36% | 50.46 | 55.97 | 234361 | 122866.87 | 5.77% |
| 2025-08-06 | 54.49 | 53.08 | -3.92 | -6.88% | 52.82 | 56.33 | 218186 | 118021.38 | 5.37% |
| 2025-08-05 | 53.30 | 57.00 | 5.18 | 10.00% | 51.18 | 57.00 | 259518 | 140352.12 | 6.39% |
| 2025-08-04 | 49.91 | 51.82 | 1.09 | 2.15% | 49.54 | 53.00 | 162969 | 84137.44 | 4.01% |
| 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% |
上证大盘股票行情在线 K线走势图
长飞光纤(601869)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
