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
2025-09-15	38.58	37.82	-0.06	-0.16%	37.74	38.76	627097	239055	3.50%
2025-09-12	38.06	37.88	-0.17	-0.45%	37.80	38.47	761631	290369	4.26%
2025-09-11	36.62	38.05	1.45	3.96%	36.25	38.06	828900	310719	4.63%
2025-09-10	36.63	36.60	-0.01	-0.03%	36.51	37.13	365821	134641	2.04%
2025-09-09	37.35	36.61	-1.02	-2.71%	36.52	37.38	497767	183785	2.78%
2025-09-08	37.50	37.63	0.45	1.21%	37.01	37.93	597354	223745	3.34%
2025-09-05	36.31	37.18	0.93	2.57%	35.96	37.34	656321	240814	3.67%
2025-09-04	38.25	36.25	-2.10	-5.48%	35.70	38.47	1065466	394031	5.95%
2025-09-03	39.03	38.35	-0.67	-1.72%	38.03	39.80	898522	348440	5.02%
2025-09-02	40.68	39.02	-2.13	-5.18%	38.50	41.47	1235290	490783	6.90%
2025-09-01	42.00	41.15	1.25	3.13%	40.40	42.69	1556860	644193	8.70%
2025-08-29	40.23	39.90	-0.28	-0.70%	39.46	40.77	1147744	459111	6.41%
2025-08-28	38.55	40.18	1.58	4.09%	38.16	40.18	1576060	621067	8.81%
2025-08-27	39.00	38.60	-0.39	-1.00%	38.60	40.50	1503930	592919	8.40%
2025-08-26	38.50	38.99	-0.01	-0.03%	38.13	39.58	1252536	485376	7.00%
2025-08-25	39.99	39.00	0.16	0.41%	38.46	40.41	1835778	721782	10.26%
2025-08-22	36.30	38.84	2.26	6.18%	36.17	39.20	2091172	796273	11.69%
2025-08-21	37.05	36.58	-1.12	-2.97%	36.37	37.45	1054571	389090	5.89%
2025-08-20	36.26	37.70	1.37	3.77%	36.15	37.80	891001	329310	4.98%
2025-08-19	36.90	36.33	-0.57	-1.54%	36.33	37.20	693938	254086	3.88%
2025-08-18	36.70	36.90	1.04	2.90%	36.42	37.33	1012719	374600	5.66%
2025-08-15	35.13	35.86	0.58	1.64%	35.13	36.00	531306	189194	2.97%
2025-08-14	35.65	35.28	-0.29	-0.82%	35.11	36.12	690738	246572	3.86%
2025-08-13	35.12	35.57	0.47	1.34%	34.99	35.66	577294	204070	3.23%
2025-08-12	34.78	35.10	0.33	0.95%	34.52	35.35	448001	156464	2.50%
2025-08-11	34.55	34.77	0.17	0.49%	34.51	34.95	254138	88321	1.42%
2025-08-08	35.05	34.60	-0.58	-1.65%	34.60	35.07	316807	110095	1.77%
2025-08-07	34.88	35.18	0.22	0.63%	34.83	35.48	459739	161742	2.57%
2025-08-06	34.73	34.96	0.22	0.63%	34.46	35.05	343581	119491	1.92%
2025-08-05	34.80	34.74	0.02	0.06%	34.58	34.83	229895	79723	1.28%
2025-08-04	34.35	34.72	0.18	0.52%	34.35	34.94	230863	79918	1.29%
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%