致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-09 04:28:59 休市中

长江通信 (600345) 历史交易数据 从 2024-12-30 到 2025-04-09 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-04-08 20.60 20.43 -1.39 -6.37% 19.88 21.80 80862 16713 3.82%
2025-04-07 21.82 21.82 -2.42 -9.98% 21.82 22.82 40753 8940 1.93%
2025-04-03 24.64 24.24 -0.94 -3.73% 23.88 25.41 76222 18665 3.60%
2025-04-02 25.16 25.18 -0.12 -0.47% 24.91 25.55 50637 12763 2.39%
2025-04-01 24.38 25.30 0.79 3.22% 24.20 25.90 86829 21824 4.10%
2025-03-31 23.80 24.51 0.45 1.87% 23.74 24.53 59351 14397 2.81%
2025-03-28 24.95 24.06 -1.23 -4.86% 24.02 25.27 96337 23619 4.55%
2025-03-27 26.28 25.29 -1.21 -4.57% 25.20 26.48 112029 28710 5.30%
2025-03-26 26.78 26.50 -0.94 -3.43% 26.03 27.28 152842 40701 7.22%
2025-03-25 26.30 27.44 0.84 3.16% 25.98 29.20 249421 67681 11.79%
2025-03-24 26.00 26.60 0.95 3.70% 25.25 27.46 240451 63504 11.37%
2025-03-21 25.20 25.65 0.48 1.91% 25.08 26.18 140316 36016 6.63%
2025-03-20 25.10 25.17 0.08 0.32% 24.83 25.46 56578 14241 2.67%
2025-03-19 25.56 25.09 -0.52 -2.03% 24.86 25.56 72368 18157 3.42%
2025-03-18 25.51 25.61 0.21 0.83% 25.39 25.90 82773 21218 3.91%
2025-03-17 25.64 25.40 -0.23 -0.90% 25.36 25.94 93421 23881 4.42%
2025-03-14 25.20 25.63 0.43 1.71% 24.75 25.63 107985 27340 5.10%
2025-03-13 25.99 25.20 -0.72 -2.78% 25.00 26.34 109934 28032 5.20%
2025-03-12 26.20 25.92 -0.07 -0.27% 25.46 26.49 185298 48224 8.76%
2025-03-11 25.90 25.99 -0.72 -2.70% 25.51 26.30 197758 51029 9.35%
2025-03-10 24.40 26.71 2.43 10.01% 24.40 26.71 236605 62270 11.18%
2025-03-07 24.54 24.28 -0.45 -1.82% 24.10 25.05 73086 18001 3.45%
2025-03-06 24.40 24.73 -0.14 -0.56% 24.40 25.30 113128 28086 5.35%
2025-03-05 23.09 24.87 1.79 7.76% 23.09 25.31 143136 34976 6.77%
2025-03-04 22.42 23.08 0.44 1.94% 22.34 23.50 41981 9666 1.98%
2025-03-03 22.90 22.64 0.02 0.09% 22.39 22.99 42945 9737 2.03%
2025-02-28 23.98 22.62 -1.42 -5.91% 22.56 23.98 63387 14707 3.00%
2025-02-27 24.49 24.04 -0.48 -1.96% 23.47 24.65 65701 15739 3.11%
2025-02-26 24.80 24.52 -0.23 -0.93% 24.23 24.88 57282 13999 2.71%
2025-02-25 24.83 24.75 -0.48 -1.90% 24.44 25.19 75016 18585 3.55%
2025-02-24 25.22 25.23 0.02 0.08% 24.38 25.81 94368 23685 4.46%
2025-02-21 24.35 25.21 0.81 3.32% 24.20 25.35 101142 25080 4.78%
2025-02-20 24.00 24.40 0.35 1.46% 23.90 24.77 78672 19174 3.72%
2025-02-19 22.95 24.05 1.09 4.75% 22.86 24.45 72211 17190 3.41%
2025-02-18 23.90 22.96 -0.89 -3.73% 22.75 23.99 61598 14423 2.91%
2025-02-17 24.09 23.85 -0.25 -1.04% 23.67 24.35 75460 18106 3.57%
2025-02-14 23.99 24.10 0.18 0.75% 23.78 24.55 64655 15578 3.06%
2025-02-13 24.41 23.92 -0.48 -1.97% 23.76 24.62 74698 17988 3.53%
2025-02-12 24.00 24.40 0.18 0.74% 24.00 24.59 64348 15686 3.04%
2025-02-11 24.04 24.22 0.09 0.37% 23.80 24.78 84624 20507 4.00%
2025-02-10 23.71 24.13 0.47 1.99% 23.71 24.17 78326 18767 3.70%
2025-02-07 23.42 23.66 0.24 1.02% 23.29 23.99 100300 23752 4.74%
2025-02-06 22.85 23.42 0.46 2.00% 22.50 23.45 82181 19049 3.88%
2025-02-05 23.16 22.96 0.03 0.13% 22.30 23.16 80510 18362 3.81%
2025-01-27 23.80 22.93 -1.14 -4.74% 22.69 24.05 119927 27933 5.67%
2025-01-24 21.95 24.07 2.19 10.01% 21.95 24.07 117850 27315 5.57%
2025-01-23 22.22 21.88 -0.04 -0.18% 21.88 22.96 51634 11553 2.44%
2025-01-22 22.00 21.92 -0.15 -0.68% 21.80 22.18 26085 5730 1.23%
2025-01-21 22.32 22.07 -0.23 -1.03% 21.94 22.54 38720 8559 1.83%
2025-01-20 22.57 22.30 -0.04 -0.18% 22.13 22.68 29409 6571 1.39%
2025-01-17 22.00 22.34 0.29 1.32% 21.80 22.65 51874 11559 2.45%
2025-01-16 22.10 22.05 -0.06 -0.27% 21.75 22.47 44434 9805 2.10%
2025-01-15 22.48 22.11 -0.39 -1.73% 22.00 22.48 50449 11199 2.38%
2025-01-14 21.33 22.50 1.11 5.19% 21.27 22.50 81953 18025 3.87%
2025-01-13 20.32 21.39 0.77 3.73% 19.92 21.48 63484 13343 3.00%
2025-01-10 21.18 20.62 -0.67 -3.15% 20.55 21.50 35786 7539 1.69%
2025-01-09 20.86 21.29 0.13 0.61% 20.86 21.54 37190 7950 1.76%
2025-01-08 21.35 21.16 -0.24 -1.12% 20.54 21.46 43773 9227 2.07%
2025-01-07 20.97 21.40 0.44 2.10% 20.86 21.41 35639 7544 1.68%
2025-01-06 21.05 20.96 -0.07 -0.33% 20.59 21.34 44425 9325 2.10%
2025-01-03 22.14 21.03 -1.23 -5.53% 20.99 22.50 56671 12260 2.68%
2025-01-02 23.08 22.26 -0.86 -3.72% 21.98 23.25 58099 13140 2.93%
2024-12-31 24.00 23.12 -0.79 -3.30% 23.07 24.20 57545 13490 2.91%
2024-12-30 23.98 23.91 -0.23 -0.95% 23.58 24.50 43250 10391 2.18%