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
2026-08-20	45.50	46.00	1.07	2.38%	44.80	46.46	59335	27209	2.80%
2026-08-19	47.86	44.93	-3.93	-8.04%	44.60	47.99	79781	36810	3.77%
2026-08-18	48.98	48.86	-0.12	-0.24%	48.05	49.90	77615	37974	3.67%
2026-08-17	47.69	48.98	1.52	3.20%	47.38	49.27	80440	38906	3.80%
2026-08-14	46.51	47.46	1.26	2.73%	46.21	48.05	75242	35397	3.56%
2026-08-13	48.00	46.20	-1.02	-2.16%	46.20	48.15	62216	29501	2.94%
2026-08-12	46.11	47.22	1.04	2.25%	45.90	47.70	62349	29365	2.95%
2026-08-11	46.60	46.18	-0.95	-2.02%	45.95	47.28	49086	22832	2.32%
2026-08-10	47.37	47.13	-0.16	-0.34%	46.02	47.67	70358	32869	3.33%
2026-08-07	46.41	47.29	0.87	1.87%	45.90	47.66	85657	40262	4.05%
2026-08-06	45.10	46.42	0.52	1.13%	44.90	47.36	103182	47668	4.88%
2026-08-05	42.30	45.90	2.68	6.20%	42.20	46.49	127812	57301	6.04%
2026-08-04	41.71	43.22	1.89	4.57%	41.53	43.66	84188	36041	3.98%
2026-08-03	40.95	41.33	0.29	0.71%	40.60	41.99	64690	26748	3.06%
2026-07-31	41.63	41.04	1.68	4.27%	41.00	42.63	99396	41578	4.70%
2026-07-30	40.89	39.36	-1.80	-4.37%	38.73	42.16	87548	35190	4.14%
2026-07-29	41.87	41.16	-1.22	-2.88%	39.90	42.60	88082	36127	4.16%
2026-07-28	44.16	42.38	-2.78	-6.16%	42.05	45.16	82088	35499	3.88%
2026-07-27	43.37	45.16	1.78	4.10%	43.02	45.36	72545	32175	3.43%
2026-07-24	44.27	43.38	-1.79	-3.96%	43.13	45.30	66960	29530	3.17%
2026-07-23	44.96	45.17	0.07	0.16%	44.51	46.85	92472	42205	4.37%
2026-07-22	46.56	45.10	-2.25	-4.75%	45.01	47.29	134724	62230	6.37%
2026-07-21	45.80	47.35	1.05	2.27%	41.67	47.67	193812	86543	9.16%
2026-07-20	47.56	46.30	-0.09	-0.19%	43.89	49.22	164816	77036	7.79%
2026-07-17	49.89	46.39	-5.15	-9.99%	46.39	50.96	136150	65447	6.44%
2026-07-16	53.22	51.65	-4.84	-8.57%	51.12	54.63	122515	64672	5.79%
2026-07-15	57.64	56.49	1.49	2.71%	56.00	59.20	154783	89050	7.32%
2026-07-14	54.50	55.00	-0.69	-1.24%	50.72	55.48	130859	69594	6.19%
2026-07-13	60.20	55.69	-6.19	-10.00%	55.69	60.34	110696	63270	5.23%
2026-07-10	60.95	61.88	2.43	4.09%	59.43	64.18	208702	128515	9.86%
2026-07-09	57.75	59.45	2.25	3.93%	54.70	59.58	158938	91324	7.51%
2026-07-08	57.17	57.20	0.50	0.88%	56.47	59.46	144690	83839	6.84%
2026-07-07	56.67	56.70	0.02	0.04%	55.55	58.63	116047	65990	5.49%
2026-07-06	60.65	56.68	-2.20	-3.74%	54.50	62.50	134803	77413	6.37%
2026-07-03	58.50	58.88	0.01	0.02%	57.86	60.46	91857	54574	4.34%
2026-07-02	59.42	58.87	-3.49	-5.60%	58.52	62.30	115584	69386	5.46%
2026-07-01	65.00	62.36	-3.15	-4.81%	61.27	65.59	141134	89068	6.67%
2026-06-30	63.85	65.51	2.73	4.35%	62.68	67.18	129042	83664	6.10%
2026-06-29	65.76	62.78	-2.58	-3.95%	60.60	66.00	163822	102891	7.74%
2026-06-26	71.49	65.36	-7.26	-10.00%	65.36	71.64	215132	145206	10.17%
2026-06-25	72.73	72.62	1.48	2.08%	69.13	72.88	204787	146633	9.68%
2026-06-24	70.21	71.14	-1.86	-2.55%	69.95	73.89	199345	142151	9.42%
2026-06-23	72.60	73.00	1.74	2.44%	70.18	76.55	271010	199015	12.81%
2026-06-22	66.50	71.26	6.48	10.00%	64.98	71.26	218225	149292	10.32%
2026-06-18	59.60	64.78	4.25	7.02%	58.54	65.65	241541	152014	11.42%
2026-06-17	62.00	60.53	-3.17	-4.98%	59.89	64.60	225148	138480	10.64%
2026-06-16	58.80	63.70	3.93	6.58%	58.54	64.77	252666	157885	11.94%
2026-06-15	57.47	59.77	2.30	4.00%	55.54	60.24	223797	130217	10.58%
2026-06-12	57.71	57.47	0.46	0.81%	56.97	62.50	295816	176190	13.98%
2026-06-11	57.00	57.01	-0.63	-1.09%	55.61	58.88	174941	99684	8.27%
2026-06-10	58.00	57.64	-1.21	-2.06%	56.00	60.15	237289	138027	11.22%
2026-06-09	54.95	58.85	5.35	10.00%	54.08	58.85	247167	143079	11.68%
2026-06-08	51.99	53.50	-2.49	-4.45%	50.39	56.67	165426	88616	7.82%
2026-06-05	53.99	55.99	1.75	3.23%	53.45	57.22	214629	119927	10.15%
2026-06-04	53.07	54.24	0.59	1.10%	52.52	54.70	170306	91969	8.05%
2026-06-03	52.80	53.65	1.92	3.71%	52.55	56.00	238217	128711	11.26%
2026-06-02	47.97	51.73	4.70	9.99%	47.08	51.73	153791	76372	7.27%
2026-06-01	50.13	47.03	-2.22	-4.51%	46.80	50.72	119755	58514	5.66%
2026-05-29	49.01	49.25	-0.21	-0.42%	47.26	51.10	145491	71731	6.88%
2026-05-28	48.33	49.46	0.42	0.86%	47.14	49.50	96393	46768	4.56%
2026-05-27	49.61	49.04	-0.74	-1.49%	48.62	50.40	79283	39356	3.75%
2026-05-26	51.82	49.78	-2.39	-4.58%	48.56	51.89	112058	55597	5.30%
2026-05-25	53.00	52.17	-0.14	-0.27%	50.80	53.30	90736	46878	4.29%
2026-05-22	51.60	52.31	1.29	2.53%	50.82	52.79	94204	49090	4.45%
2026-05-21	55.45	51.02	-4.41	-7.96%	50.95	55.55	145916	77493	6.90%
2026-05-20	55.00	55.43	0.43	0.78%	53.86	56.80	125578	69732	5.94%
2026-05-19	54.50	55.00	-0.32	-0.58%	52.50	55.24	125235	67463	5.92%
2026-05-18	55.01	55.32	0.23	0.42%	54.70	57.32	137720	76914	6.51%
2026-05-15	58.51	55.09	-3.91	-6.63%	54.00	61.38	214451	122489	10.14%
2026-05-14	59.80	59.00	-0.80	-1.34%	58.50	61.25	164796	98558	7.79%
2026-05-13	57.21	59.80	0.60	1.01%	57.20	61.50	175883	105901	8.31%
2026-05-12	58.54	59.20	1.23	2.12%	57.98	61.68	297833	178852	14.08%