致敬每一个财富自由的梦想,祝大家早日进化为游资

长江通信 (600345) 历史交易数据 从 2025-04-24 到 2025-08-02 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
2025-08-01 25.90 25.98 0.20 0.78% 25.69 26.73 124353 32455 5.88%
2025-07-31 25.28 25.78 0.52 2.06% 25.16 27.70 235321 62633 11.12%
2025-07-30 24.80 25.26 0.44 1.77% 24.62 25.38 102780 25704 4.86%
2025-07-29 24.26 24.82 0.56 2.31% 24.13 24.87 73677 18044 3.48%
2025-07-28 24.10 24.26 0.12 0.50% 23.95 24.33 41099 9922 1.94%
2025-07-25 24.19 24.14 -0.06 -0.25% 24.01 24.32 30772 7425 1.45%
2025-07-24 24.06 24.20 0.07 0.29% 24.00 24.48 39809 9634 1.88%
2025-07-23 23.90 24.13 0.18 0.75% 23.72 24.53 54385 13134 2.57%
2025-07-22 24.13 23.95 -0.18 -0.75% 23.89 24.28 38074 9154 1.80%
2025-07-21 24.28 24.13 -0.15 -0.62% 24.00 24.32 28125 6790 1.33%
2025-07-18 24.55 24.28 -0.30 -1.22% 24.14 24.79 37348 9088 1.77%
2025-07-17 23.72 24.63 0.92 3.88% 23.60 24.83 71321 17421 3.37%
2025-07-16 23.45 23.71 0.17 0.72% 23.42 23.99 38870 9237 1.84%
2025-07-15 24.10 23.54 -1.26 -5.08% 23.42 24.15 86857 20614 4.11%
2025-07-14 24.77 24.80 -0.10 -0.40% 24.61 25.00 35317 8734 1.67%
2025-07-11 24.99 24.90 -0.10 -0.40% 24.75 25.25 35340 8812 1.67%
2025-07-10 25.40 25.00 -0.36 -1.42% 24.82 25.41 39300 9832 1.86%
2025-07-09 25.38 25.36 -0.04 -0.16% 25.23 25.75 51050 12956 2.41%
2025-07-08 24.98 25.40 0.42 1.68% 24.86 25.56 39863 10069 1.88%
2025-07-07 24.99 24.98 -0.07 -0.28% 24.66 25.07 31811 7915 1.50%
2025-07-04 25.48 25.05 -0.56 -2.19% 25.03 25.60 65027 16418 3.07%
2025-07-03 25.10 25.61 0.46 1.83% 25.10 26.50 112567 29208 5.32%
2025-07-02 25.66 25.15 -0.67 -2.59% 25.00 25.83 53190 13462 2.51%
2025-07-01 25.61 25.82 0.01 0.04% 25.55 26.00 48521 12486 2.29%
2025-06-30 25.68 25.81 0.19 0.74% 25.50 25.91 59541 15338 2.81%
2025-06-27 25.96 25.62 -0.10 -0.39% 25.53 25.98 74046 19054 3.50%
2025-06-26 25.26 25.72 0.32 1.26% 25.20 25.91 106284 27216 5.02%
2025-06-25 25.25 25.40 0.11 0.43% 25.02 25.48 58453 14785 2.76%
2025-06-24 24.62 25.29 0.67 2.72% 24.62 25.34 67664 17000 3.20%
2025-06-23 24.18 24.62 0.23 0.94% 24.01 24.67 33946 8293 1.60%
2025-06-20 24.49 24.39 -0.16 -0.65% 24.13 24.70 40629 9908 1.92%
2025-06-19 24.83 24.55 -0.64 -2.54% 24.50 25.40 61599 15234 2.91%
2025-06-18 24.93 25.19 0.21 0.84% 24.45 25.23 72325 17953 3.42%
2025-06-17 25.09 24.98 -0.02 -0.08% 24.51 25.70 92533 23120 4.37%
2025-06-16 24.89 25.00 0.26 1.05% 24.74 25.43 61923 15542 2.93%
2025-06-13 25.05 24.74 -0.54 -2.14% 24.65 25.37 73096 18220 3.46%
2025-06-12 25.53 25.28 -0.25 -0.98% 25.04 25.75 110412 27961 5.22%
2025-06-11 25.60 25.53 -0.72 -2.74% 25.15 26.18 221586 56722 10.47%
2025-06-10 26.32 26.25 1.19 4.75% 25.60 27.57 325615 87280 15.39%
2025-06-09 25.37 25.06 -0.31 -1.22% 24.71 25.51 78122 19560 3.69%
2025-06-06 24.71 25.37 0.67 2.71% 24.48 25.55 135018 33821 6.38%
2025-06-05 23.65 24.70 1.00 4.22% 23.65 24.94 120659 29559 5.70%
2025-06-04 23.44 23.70 0.24 1.02% 23.40 24.33 44547 10629 2.11%
2025-06-03 23.57 23.46 0.10 0.43% 23.39 24.19 38964 9239 1.84%
2025-05-30 23.80 23.36 -0.44 -1.85% 23.26 23.81 28983 6786 1.37%
2025-05-29 23.25 23.80 0.57 2.45% 23.08 23.97 36360 8619 1.72%
2025-05-28 23.28 23.23 0.03 0.13% 23.15 23.72 24261 5676 1.15%
2025-05-27 23.48 23.20 -0.28 -1.19% 22.91 23.48 30469 7045 1.44%
2025-05-26 23.13 23.48 0.23 0.99% 23.11 23.71 24496 5745 1.16%
2025-05-23 23.69 23.25 -0.47 -1.98% 23.19 23.81 33825 7940 1.60%
2025-05-22 24.00 23.72 -0.47 -1.94% 23.68 24.50 40847 9819 1.93%
2025-05-21 24.28 24.19 -0.24 -0.98% 24.13 25.06 44740 10962 2.11%
2025-05-20 24.33 24.43 0.13 0.53% 24.00 24.60 45145 10963 2.13%
2025-05-19 24.42 24.30 -0.22 -0.90% 24.11 24.71 65113 15863 3.08%
2025-05-16 23.25 24.52 1.28 5.51% 23.25 24.75 113525 27334 5.37%
2025-05-15 23.95 23.24 -0.69 -2.88% 23.20 24.08 55708 13063 2.63%
2025-05-14 24.22 23.93 -0.30 -1.24% 23.86 24.60 76402 18411 3.61%
2025-05-13 25.20 24.23 -1.26 -4.94% 24.16 25.35 157888 38994 7.46%
2025-05-12 24.11 25.49 1.08 4.42% 23.82 26.85 240803 61526 11.38%
2025-05-09 23.85 24.41 1.14 4.90% 23.46 24.68 147946 35595 6.99%
2025-05-08 22.85 23.27 0.29 1.26% 22.79 23.37 38333 8894 1.81%
2025-05-07 22.88 22.98 0.17 0.75% 22.63 23.20 45036 10304 2.13%
2025-05-06 22.30 22.81 0.67 3.03% 22.20 22.83 57627 13041 2.72%
2025-04-30 21.58 22.14 0.50 2.31% 21.41 22.37 42446 9320 2.01%
2025-04-29 21.78 21.64 -0.14 -0.64% 21.52 22.08 30116 6552 1.42%
2025-04-28 22.44 21.78 -0.72 -3.20% 21.78 22.46 31087 6838 1.47%
2025-04-25 22.25 22.50 0.26 1.17% 22.10 22.77 39786 8952 1.88%
2025-04-24 22.70 22.24 -0.46 -2.03% 21.92 22.72 34561 7693 1.63%