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 |
|---|
| 2025-12-12 | 148.00 | 149.28 | 1.28 | 0.86% | 145.53 | 153.00 | 169796 | 253328.75 | 9.63% | 25.00 |
| 2025-12-11 | 152.64 | 148.00 | -4.64 | -3.04% | 147.91 | 158.49 | 178251 | 270586.50 | 10.11% | 10.81 |
| 2025-12-10 | 142.32 | 152.64 | 11.42 | 8.09% | 142.26 | 156.65 | 211558 | 319925.34 | 12.00% | 0.00 |
| 2025-12-09 | 140.94 | 141.22 | -7.26 | -4.89% | 140.58 | 145.50 | 195799 | 279354.78 | 11.11% | 2.00 |
| 2025-12-08 | 132.18 | 148.48 | 19.66 | 15.26% | 129.94 | 150.88 | 246847 | 346207.09 | 14.00% | 2.00 |
| 2025-12-05 | 111.00 | 128.82 | 21.47 | 20.00% | 107.35 | 128.82 | 209407 | 247142.70 | 11.88% | 0.00 |
| 2025-12-04 | 106.23 | 107.35 | -0.42 | -0.39% | 103.51 | 110.80 | 136609 | 145948.59 | 7.75% | 0.00 |
| 2025-12-03 | 108.51 | 107.77 | -2.73 | -2.47% | 107.00 | 112.09 | 107408 | 117139.69 | 6.09% | 0.00 |
| 2025-12-02 | 111.46 | 110.50 | -1.35 | -1.21% | 106.61 | 114.80 | 145983 | 160503.33 | 8.28% | 0.00 |
| 2025-12-01 | 117.24 | 111.85 | -6.85 | -5.77% | 110.54 | 117.40 | 180455 | 204241.64 | 10.24% | 2.00 |
| 2025-11-28 | 114.65 | 118.70 | 3.94 | 3.43% | 113.00 | 121.11 | 200283 | 234578.44 | 11.36% | 1.98 |
| 2025-11-27 | 105.90 | 114.76 | 7.61 | 7.10% | 105.90 | 122.00 | 301825 | 347559.25 | 17.12% | 3.01 |
| 2025-11-26 | 90.00 | 107.15 | 17.86 | 20.00% | 90.00 | 107.15 | 310888 | 310112.53 | 17.64% | 0.00 |
| 2025-11-25 | 77.43 | 89.29 | 14.88 | 20.00% | 76.45 | 89.29 | 238291 | 202900.70 | 13.52% | 2.00 |
| 2025-11-24 | 75.61 | 74.41 | -0.09 | -0.12% | 73.47 | 76.81 | 80627 | 60454.35 | 4.57% | 0.00 |
| 2025-11-21 | 77.02 | 74.50 | -8.88 | -10.65% | 72.22 | 78.99 | 147948 | 112134.82 | 8.39% | 0.00 |
| 2025-11-20 | 89.85 | 83.38 | -2.35 | -2.74% | 81.01 | 89.99 | 144124 | 120491.67 | 8.18% | 0.00 |
| 2025-11-19 | 84.56 | 85.73 | 1.68 | 2.00% | 83.01 | 89.87 | 150224 | 129507.89 | 8.52% | 0.00 |
| 2025-11-18 | 84.01 | 84.05 | 0.98 | 1.18% | 79.95 | 87.87 | 147228 | 123293.68 | 8.35% | 17.68 |
| 2025-11-17 | 82.00 | 83.07 | 1.06 | 1.29% | 80.81 | 84.00 | 105147 | 86696.94 | 5.96% | 0.00 |
| 2025-11-14 | 88.47 | 82.01 | -8.40 | -9.29% | 82.01 | 89.50 | 142309 | 119671.70 | 8.07% | 12.64 |
| 2025-11-13 | 85.35 | 90.41 | 7.92 | 9.60% | 83.97 | 95.55 | 186278 | 168686.50 | 10.57% | 12.73 |
| 2025-11-12 | 83.91 | 82.49 | -3.01 | -3.52% | 78.92 | 84.21 | 140148 | 114190.00 | 7.95% | 0.00 |
| 2025-11-11 | 86.71 | 85.50 | -1.20 | -1.38% | 85.04 | 91.83 | 166070 | 146508.23 | 9.42% | 0.00 |
| 2025-11-10 | 86.00 | 86.70 | -0.80 | -0.91% | 82.29 | 87.48 | 172705 | 146567.77 | 9.80% | 0.00 |
| 2025-11-07 | 81.89 | 87.50 | 7.23 | 9.01% | 80.48 | 91.77 | 268178 | 227758.67 | 15.21% | 0.00 |
| 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 |
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
