长电科技 (600584) - 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
2025-08-01	35.01	34.54	-0.53	-1.51%	34.37	35.25	358732	124579	2.00%
2025-07-31	35.50	35.07	-0.47	-1.32%	34.79	35.98	610679	216246	3.41%
2025-07-30	35.87	35.54	-0.26	-0.73%	35.30	36.09	612861	218933	3.42%
2025-07-29	34.85	35.80	0.79	2.26%	34.85	35.85	663427	236096	3.71%
2025-07-28	34.95	35.01	0.19	0.55%	34.73	35.45	462552	161863	2.58%
2025-07-25	34.78	34.82	0.12	0.35%	34.42	34.98	384990	133439	2.15%
2025-07-24	34.10	34.70	0.68	2.00%	34.08	34.78	489681	169326	2.74%
2025-07-23	34.26	34.02	-0.23	-0.67%	33.93	34.42	366739	125308	2.05%
2025-07-22	34.10	34.25	0.18	0.53%	33.99	34.52	371862	127465	2.08%
2025-07-21	33.94	34.07	0.14	0.41%	33.82	34.25	255160	86730	1.43%
2025-07-18	34.09	33.93	-0.03	-0.09%	33.80	34.19	282192	95847	1.58%
2025-07-17	33.50	33.96	0.37	1.10%	33.33	34.08	402088	135993	2.25%
2025-07-16	33.60	33.59	-0.05	-0.15%	33.50	34.14	306704	103628	1.71%
2025-07-15	33.40	33.64	0.24	0.72%	33.25	33.71	279770	93707	1.56%
2025-07-14	33.59	33.40	-0.11	-0.33%	33.40	33.70	189022	63313	1.06%
2025-07-11	33.09	33.51	0.43	1.30%	33.00	33.70	314620	105294	1.76%
2025-07-10	33.19	33.08	-0.10	-0.30%	33.03	33.35	206410	68417	1.15%
2025-07-09	33.55	33.18	-0.37	-1.10%	33.10	33.64	194287	64798	1.09%
2025-07-08	33.05	33.55	0.60	1.82%	33.01	33.60	244466	81803	1.37%
2025-07-07	33.15	32.95	-0.28	-0.84%	32.88	33.32	154582	51049	0.86%
2025-07-04	33.50	33.23	-0.30	-0.89%	33.10	33.65	203001	67636	1.13%
2025-07-03	33.33	33.53	0.22	0.66%	33.23	33.65	213161	71258	1.19%
2025-07-02	33.82	33.31	-0.66	-1.94%	33.23	33.82	262123	87588	1.46%
2025-07-01	33.70	33.97	0.28	0.83%	33.37	34.38	392868	133373	2.20%
2025-06-30	33.78	33.69	0.09	0.27%	33.57	34.00	300240	101312	1.68%
2025-06-27	33.34	33.60	0.64	1.94%	33.00	34.08	464092	155809	2.59%
2025-06-26	33.31	32.96	-0.26	-0.78%	32.93	33.40	262109	86915	1.46%
2025-06-25	32.97	33.22	0.32	0.97%	32.72	33.30	356701	117925	1.99%
2025-06-24	32.55	32.90	0.40	1.23%	32.49	32.97	285307	93526	1.59%
2025-06-23	31.38	32.50	0.96	3.04%	31.20	32.67	410984	133034	2.30%
2025-06-20	31.80	31.54	-0.29	-0.91%	31.50	32.13	156187	49610	0.87%
2025-06-19	32.20	31.95	-0.36	-1.11%	31.83	32.46	200357	64459	1.12%
2025-06-18	31.80	32.31	0.42	1.32%	31.76	32.55	233317	75046	1.30%
2025-06-17	31.95	31.89	-0.05	-0.16%	31.82	32.22	158828	50738	0.89%
2025-06-16	31.71	31.94	0.04	0.13%	31.66	32.29	181829	58261	1.02%
2025-06-13	32.01	31.90	-0.22	-0.68%	31.90	32.65	230106	73881	1.29%
2025-06-12	32.30	32.12	-0.18	-0.56%	32.05	32.56	184409	59356	1.03%
2025-06-11	32.36	32.30	-0.08	-0.25%	32.11	32.60	210466	68157	1.18%
2025-06-10	33.00	32.38	-0.58	-1.76%	32.19	33.01	185066	60250	1.03%
2025-06-09	32.94	32.96	0.02	0.06%	32.90	33.16	149186	49256	0.83%
2025-06-06	33.05	32.94	-0.08	-0.24%	32.82	33.13	145706	48052	0.81%
2025-06-05	32.43	33.02	0.59	1.82%	32.31	33.07	206448	67671	1.15%
2025-06-04	32.09	32.43	0.40	1.25%	32.03	32.54	157917	51107	0.88%
2025-06-03	32.00	32.03	-0.13	-0.40%	31.92	32.40	150246	48238	0.84%
2025-05-30	32.53	32.16	-0.53	-1.62%	32.14	32.54	125697	40534	0.70%
2025-05-29	32.07	32.69	0.63	1.97%	32.06	32.70	179385	58284	1.00%
2025-05-28	32.50	32.06	-0.29	-0.90%	32.02	32.50	112663	36234	0.63%
2025-05-27	32.70	32.35	-0.44	-1.34%	32.30	32.70	120791	39218	0.68%
2025-05-26	32.70	32.79	0.16	0.49%	32.60	32.95	139968	45833	0.78%
2025-05-23	32.89	32.63	-0.26	-0.79%	32.60	33.62	216062	71488	1.21%
2025-05-22	33.07	32.89	-0.18	-0.54%	32.82	33.45	167364	55397	0.94%
2025-05-21	33.35	33.07	-0.27	-0.81%	33.00	33.35	145704	48215	0.81%
2025-05-20	33.50	33.34	-0.12	-0.36%	33.30	33.59	162446	54292	0.91%
2025-05-19	33.50	33.46	-0.22	-0.65%	32.91	33.75	184111	61314	1.03%
2025-05-16	33.60	33.68	0.21	0.63%	33.38	33.83	138705	46741	0.78%
2025-05-15	34.35	33.47	-0.76	-2.22%	33.43	34.35	211901	71614	1.18%
2025-05-14	34.03	34.23	0.16	0.47%	33.97	34.34	191530	65435	1.07%
2025-05-13	34.60	34.07	-0.08	-0.23%	33.95	34.60	207759	71029	1.16%
2025-05-12	34.00	34.15	0.46	1.37%	33.98	34.25	217629	74203	1.22%
2025-05-09	34.27	33.69	-0.58	-1.69%	33.52	34.27	195352	65934	1.09%
2025-05-08	34.02	34.27	0.04	0.12%	33.95	34.33	203215	69534	1.14%
2025-05-07	35.00	34.23	-0.09	-0.26%	33.86	35.02	336814	115383	1.88%
2025-05-06	33.63	34.32	0.89	2.66%	33.63	34.34	332888	113435	1.86%
2025-04-30	33.05	33.43	0.41	1.24%	32.94	33.66	278667	93197	1.56%
2025-04-29	32.90	33.02	0.30	0.92%	32.65	33.07	185410	61025	1.04%
2025-04-28	33.00	32.72	-0.28	-0.85%	32.68	33.09	150200	49254	0.84%
2025-04-25	32.83	33.00	0.19	0.58%	32.70	33.23	193887	64054	1.08%
2025-04-24	33.23	32.81	-0.30	-0.91%	32.60	33.23	176234	57924	0.98%