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
2026-05-06	49.20	48.99	0.33	0.68%	48.96	50.66	152940	76032	7.23%
2026-04-30	50.00	48.66	-3.08	-5.95%	47.00	50.56	228728	110959	10.81%
2026-04-29	51.55	51.74	-0.79	-1.50%	51.55	53.90	128962	67369	6.10%
2026-04-28	52.16	52.53	0.36	0.69%	50.57	54.00	163818	86194	7.74%
2026-04-27	50.55	52.17	1.77	3.51%	50.55	53.46	144542	75459	6.83%
2026-04-24	51.30	50.40	-1.41	-2.72%	49.13	51.78	128600	64722	6.08%
2026-04-23	53.98	51.81	-2.39	-4.41%	51.30	54.97	201245	106177	9.51%
2026-04-22	51.94	54.20	2.25	4.33%	51.94	55.27	261754	141103	12.37%
2026-04-21	51.31	51.95	-1.18	-2.22%	49.87	52.48	214028	109691	10.12%
2026-04-20	51.15	53.13	2.49	4.92%	50.40	53.99	327344	171693	15.47%
2026-04-17	51.30	50.64	-0.43	-0.84%	49.70	51.39	216159	109166	10.22%
2026-04-16	48.98	51.07	1.41	2.84%	48.40	51.89	281261	141252	13.29%
2026-04-15	51.51	49.66	-2.59	-4.96%	49.32	52.11	266793	134831	12.61%
2026-04-14	54.38	52.25	-2.75	-5.00%	51.50	54.58	318977	167328	15.08%
2026-04-13	55.00	55.00	0.64	1.18%	53.21	57.08	447642	245357	21.16%
2026-04-10	53.28	54.36	4.94	10.00%	52.52	54.36	258492	139844	12.22%
2026-04-09	44.30	49.42	4.49	9.99%	44.30	49.42	240379	114150	11.36%
2026-04-08	44.50	44.93	1.47	3.38%	43.80	45.08	232544	103196	10.99%
2026-04-07	43.33	43.46	0.16	0.37%	42.97	44.60	152104	66397	7.19%
2026-04-03	43.73	43.30	0.43	1.00%	42.87	44.85	230960	101302	10.92%
2026-04-02	42.17	42.87	0.31	0.73%	42.11	44.75	219577	95840	10.38%
2026-04-01	44.48	42.56	-0.57	-1.32%	42.10	44.60	163559	70140	7.73%
2026-03-31	42.90	43.13	-0.10	-0.23%	42.50	44.40	232888	101412	11.01%
2026-03-30	38.68	43.23	3.93	10.00%	38.59	43.23	191921	79750	9.07%
2026-03-27	38.62	39.30	-0.50	-1.26%	37.77	39.90	120376	46749	5.69%
2026-03-26	40.32	39.80	-0.19	-0.48%	39.20	40.67	161123	64265	7.62%
2026-03-25	37.50	39.99	3.64	10.01%	37.41	39.99	218888	85032	10.35%
2026-03-24	35.80	36.35	1.47	4.21%	34.51	36.64	137166	48926	6.48%
2026-03-23	35.88	34.88	-2.02	-5.47%	34.40	37.16	114787	41110	5.43%
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%