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
2026-06-23	91.96	86.09	-5.14	-5.63%	84.38	91.96	2221175	1952584	12.41%
2026-06-22	85.88	91.33	8.30	10.00%	85.60	91.33	2372194	2091797	13.26%
2026-06-18	81.89	83.03	1.27	1.55%	81.03	85.55	2340780	1954762	13.08%
2026-06-17	76.00	81.76	4.83	6.28%	76.00	82.83	2228067	1801577	12.45%
2026-06-16	75.06	76.93	2.61	3.51%	74.96	78.38	1917094	1470115	10.71%
2026-06-15	70.30	74.32	5.40	7.84%	67.95	74.47	1781531	1287155	9.96%
2026-06-12	75.00	68.92	-3.03	-4.21%	68.85	75.88	1863166	1335866	10.41%
2026-06-11	72.60	71.95	-2.10	-2.84%	71.00	74.26	1279992	925045	7.15%
2026-06-10	73.50	74.05	-1.24	-1.65%	72.47	76.44	1502748	1118138	8.40%
2026-06-09	72.98	75.29	4.99	7.10%	71.40	75.65	1664743	1225852	9.30%
2026-06-08	70.92	70.30	-5.35	-7.07%	69.70	73.00	1681298	1198075	9.40%
2026-06-05	79.66	75.65	-4.43	-5.53%	75.08	80.42	2053712	1596119	11.48%
2026-06-04	79.00	80.08	-0.05	-0.06%	77.80	81.86	2270520	1821734	12.69%
2026-06-03	76.23	80.13	4.78	6.34%	76.23	82.89	3253500	2626914	18.18%
2026-06-02	76.86	75.35	-0.30	-0.40%	72.65	77.54	2532512	1902121	14.15%
2026-06-01	80.10	75.65	-6.40	-7.80%	75.00	83.51	2953365	2317351	16.50%
2026-05-29	86.00	82.05	-2.69	-3.17%	80.33	89.77	3103586	2650835	17.34%
2026-05-28	83.01	84.74	-1.42	-1.65%	81.00	87.50	2722646	2295014	15.22%
2026-05-27	86.50	86.16	-2.03	-2.30%	83.50	94.90	3513412	3152359	19.63%
2026-05-26	83.00	88.19	8.02	10.00%	81.15	88.19	3398367	2878465	18.99%
2026-05-25	74.00	80.17	7.29	10.00%	71.00	80.17	2751391	2104878	15.38%
2026-05-22	67.05	72.88	6.04	9.04%	63.95	73.14	2869279	1982062	16.03%
2026-05-21	66.88	66.84	0.62	0.94%	65.67	71.28	3125058	2132447	17.46%
2026-05-20	59.78	66.22	5.41	8.90%	59.77	66.89	2859682	1868298	15.98%
2026-05-19	56.91	60.81	2.48	4.25%	56.08	61.00	2319497	1366404	12.96%
2026-05-18	57.47	58.33	0.28	0.48%	57.01	61.96	2402943	1429415	13.43%
2026-05-15	55.17	58.05	3.74	6.89%	54.63	59.73	2510798	1435140	14.03%
2026-05-14	57.79	54.31	-3.18	-5.53%	54.28	57.79	1744515	973072	9.75%
2026-05-13	53.51	57.49	2.25	4.07%	53.20	57.97	2182123	1216957	12.19%
2026-05-12	56.76	55.24	-0.59	-1.06%	54.60	56.99	2243986	1249785	12.54%
2026-05-11	53.80	55.83	5.08	10.01%	53.19	55.83	1629942	897188	9.11%
2026-05-08	48.00	50.75	1.99	4.08%	47.10	51.59	1686549	823904	9.43%
2026-05-07	48.90	48.76	0.56	1.16%	47.47	49.50	1321662	639774	7.39%
2026-05-06	47.86	48.20	2.64	5.79%	47.85	49.18	1499983	726978	8.38%
2026-04-30	44.65	45.56	1.20	2.71%	44.11	45.86	1014030	456603	5.67%
2026-04-29	44.20	44.36	-0.74	-1.64%	43.09	44.63	862876	379554	4.82%
2026-04-28	46.10	45.10	-1.22	-2.63%	44.76	46.49	804400	364881	4.50%
2026-04-27	46.00	46.32	1.43	3.19%	45.55	46.95	1021313	473539	5.71%
2026-04-24	44.82	44.89	0.48	1.08%	44.51	45.87	700290	315934	3.91%
2026-04-23	45.56	44.41	-1.10	-2.42%	44.04	45.78	663156	297469	3.71%
2026-04-22	43.84	45.51	1.48	3.36%	43.77	45.68	768614	344447	4.30%
2026-04-21	44.50	44.03	-0.46	-1.03%	43.13	44.60	465116	203887	2.60%
2026-04-20	44.00	44.49	0.51	1.16%	43.49	45.00	611808	271934	3.42%
2026-04-17	43.68	43.98	0.25	0.57%	43.25	44.60	613942	270099	3.43%
2026-04-16	43.60	43.73	0.14	0.32%	43.20	44.02	442433	193096	2.47%
2026-04-15	44.50	43.59	-0.75	-1.69%	43.36	44.70	680666	300055	3.80%
2026-04-14	43.60	44.34	1.49	3.48%	43.30	45.08	825500	364426	4.61%
2026-04-13	42.50	42.85	-0.17	-0.40%	42.50	43.50	443211	190399	2.48%
2026-04-10	42.74	43.02	1.11	2.65%	42.74	43.79	667669	288580	3.73%
2026-04-09	41.17	41.91	-0.07	-0.17%	41.05	42.47	497533	208384	2.78%
2026-04-08	40.05	41.98	3.16	8.14%	40.03	41.98	713712	292465	3.99%
2026-04-07	38.70	38.82	0.53	1.38%	38.54	39.06	273821	106315	1.53%
2026-04-03	38.88	38.29	-0.19	-0.49%	38.02	38.98	261706	100582	1.46%
2026-04-02	39.53	38.48	-1.01	-2.56%	38.28	39.53	328915	127660	1.84%
2026-04-01	39.88	39.49	0.74	1.91%	39.24	39.89	367070	145086	2.05%
2026-03-31	39.50	38.75	-1.09	-2.74%	38.55	39.60	404005	157696	2.26%
2026-03-30	38.66	39.84	0.31	0.78%	38.45	39.97	338891	133022	1.89%
2026-03-27	38.85	39.53	0.10	0.25%	38.60	39.94	367940	144528	2.06%
2026-03-26	40.40	39.43	-1.21	-2.98%	39.24	40.76	377749	150701	2.11%
2026-03-25	39.90	40.64	1.19	3.02%	39.87	41.26	533289	217032	2.98%
2026-03-24	39.90	39.45	0.37	0.95%	38.39	39.97	461181	180423	2.58%
2026-03-23	40.48	39.08	-2.95	-7.02%	38.67	41.18	757104	302189	4.23%
2026-03-20	44.66	42.03	-2.16	-4.89%	42.00	44.75	772824	331750	4.32%
2026-03-19	44.79	44.19	-1.58	-3.45%	44.00	45.17	531942	236779	2.97%
2026-03-18	44.25	45.77	2.02	4.62%	43.93	46.17	791233	356569	4.42%
2026-03-17	46.03	43.75	-2.00	-4.37%	43.69	46.04	621114	277451	3.47%
2026-03-16	45.31	45.75	0.27	0.59%	44.15	46.46	705271	320309	3.94%