长江通信 (600345) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	39.00	36.90	-0.90	-2.38%	36.80	39.95	160631	62077	7.59%
2026-03-19	38.33	37.80	-1.39	-3.55%	37.61	38.75	80262	30569	3.79%
2026-03-18	38.47	39.19	1.25	3.29%	38.01	39.30	103835	40320	4.91%
2026-03-17	41.06	37.94	-3.04	-7.42%	37.78	41.30	148718	57943	7.03%
2026-03-16	41.97	40.98	-1.15	-2.73%	40.50	42.69	111588	45943	5.27%
2026-03-13	43.50	42.13	-1.82	-4.14%	42.03	44.38	142021	60979	6.71%
2026-03-12	44.50	43.95	-0.91	-2.03%	43.37	46.88	205553	92492	9.72%
2026-03-11	45.10	44.86	1.10	2.51%	44.68	48.10	296457	136833	14.01%
2026-03-10	40.25	43.76	3.98	10.01%	40.16	43.76	203909	85381	9.64%
2026-03-09	39.01	39.78	-0.96	-2.36%	37.75	39.87	156128	60338	7.38%
2026-03-06	43.95	40.74	-3.08	-7.03%	40.48	43.95	202510	83889	9.57%
2026-03-05	44.00	43.82	0.96	2.24%	43.31	46.82	175830	78971	8.31%
2026-03-04	42.70	42.86	-0.72	-1.65%	42.46	44.45	136857	59401	6.47%
2026-03-03	46.62	43.58	-3.44	-7.32%	43.50	47.41	213437	96246	10.09%
2026-03-02	44.38	47.02	2.44	5.47%	44.10	47.50	306346	141145	14.48%
2026-02-27	41.14	44.58	1.07	2.46%	41.14	45.33	252013	109482	11.91%
2026-02-26	43.90	43.51	0.62	1.45%	43.26	45.99	262242	116684	12.40%
2026-02-25	44.10	42.89	-0.73	-1.67%	42.68	45.57	279375	122715	13.21%
2026-02-24	41.32	43.62	3.97	10.01%	41.26	43.62	153899	65569	7.27%
2026-02-13	41.66	39.65	-3.11	-7.27%	39.58	42.90	221352	89616	10.46%
2026-02-12	42.88	42.76	1.09	2.62%	40.23	44.48	286968	121630	13.56%
2026-02-11	42.50	41.67	-2.09	-4.78%	41.60	45.08	328372	141350	15.52%
2026-02-10	40.29	43.76	3.20	7.89%	40.08	44.49	368958	156014	17.44%
2026-02-09	40.16	40.56	0.56	1.40%	39.31	41.24	369696	149264	17.47%
2026-02-06	36.12	40.00	3.64	10.01%	36.06	40.00	320830	125695	15.16%
2026-02-05	36.00	36.36	-0.75	-2.02%	35.88	37.10	148028	53864	7.00%
2026-02-04	36.88	37.11	-0.47	-1.25%	36.37	38.21	233554	86577	11.04%
2026-02-03	37.19	37.58	0.38	1.02%	36.57	38.90	308253	115628	14.57%
2026-02-02	37.80	37.20	1.27	3.53%	36.20	38.88	426149	159682	20.14%
2026-01-30	32.23	35.93	3.27	10.01%	31.87	35.93	236928	81609	11.20%
2026-01-29	32.88	32.66	-0.98	-2.91%	32.18	33.80	206175	67896	9.75%
2026-01-28	33.50	33.64	1.58	4.93%	33.32	35.27	309476	106029	14.63%
2026-01-27	31.56	32.06	0.03	0.09%	30.94	32.30	104240	32978	4.93%
2026-01-26	34.25	32.03	-2.32	-6.75%	31.68	34.25	181672	59143	8.59%
2026-01-23	32.80	34.35	1.81	5.56%	32.72	34.43	238741	80897	11.28%
2026-01-22	32.71	32.54	-0.13	-0.40%	32.28	33.25	163297	53396	7.72%
2026-01-21	33.06	32.67	-0.58	-1.74%	32.38	33.38	137345	45123	6.49%
2026-01-20	36.35	33.25	-3.21	-8.80%	32.84	36.66	226401	76765	10.70%
2026-01-19	35.26	36.46	0.81	2.27%	35.26	37.43	162092	59354	7.66%
2026-01-16	35.05	35.65	0.23	0.65%	34.55	36.88	207258	74103	9.80%
2026-01-15	37.16	35.42	-3.93	-9.99%	35.42	37.32	163204	58477	7.71%
2026-01-14	38.00	39.35	1.57	4.16%	36.78	41.47	353004	137941	16.69%
2026-01-13	40.77	37.78	-4.20	-10.00%	37.78	40.98	264530	101492	12.50%
2026-01-12	41.68	41.98	2.01	5.03%	39.60	43.88	343080	143717	16.22%
2026-01-09	37.10	39.97	2.89	7.79%	36.50	40.79	405460	156933	19.17%
2026-01-08	34.41	37.08	1.77	5.01%	33.68	38.19	397943	143679	18.81%
2026-01-07	34.50	35.31	0.52	1.49%	33.10	36.24	307396	107244	14.53%
2026-01-06	34.65	34.79	-1.11	-3.09%	33.01	35.30	332625	113921	15.72%
2026-01-05	36.00	35.90	1.24	3.58%	33.85	36.99	478194	168594	22.60%
2025-12-31	31.90	34.66	3.15	10.00%	31.90	34.66	349469	119202	16.52%
2025-12-30	33.17	31.51	-1.99	-5.94%	31.34	33.49	260850	84160	12.33%
2025-12-29	35.64	33.50	-2.50	-6.94%	32.90	35.65	363236	123854	17.17%
2025-12-26	34.00	36.00	3.27	9.99%	32.15	36.00	479794	167560	22.68%
2025-12-25	30.50	32.73	2.98	10.02%	30.00	32.73	253012	81711	11.96%
2025-12-24	28.70	29.75	0.86	2.98%	28.46	30.15	171564	50762	8.11%
2025-12-23	30.23	28.89	-1.72	-5.62%	28.70	30.54	213119	62650	10.07%
2025-12-22	29.92	30.61	0.92	3.10%	29.27	32.19	339771	105265	16.06%
2025-12-19	29.68	29.69	-0.24	-0.80%	29.40	31.00	217105	65203	10.26%
2025-12-18	29.00	29.93	0.29	0.98%	28.86	31.09	279058	84498	13.19%
2025-12-17	28.00	29.64	1.50	5.33%	27.75	30.95	215411	63315	10.18%
2025-12-16	29.01	28.14	-1.31	-4.45%	27.78	29.10	105415	29771	4.98%
2025-12-15	28.77	29.45	0.28	0.96%	28.10	29.86	183188	53510	8.66%
2025-12-12	28.32	29.17	0.55	1.92%	28.20	29.98	176201	51232	8.33%