长飞光纤 (601869) - 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	50.34	50.73	-0.12	-0.24%	49.01	52.62	196666	100255	4.84%
2025-07-31	48.88	50.85	2.23	4.59%	48.88	53.48	303286	158634	7.46%
2025-07-30	43.29	48.62	4.42	10.00%	43.09	48.62	248256	114994	6.11%
2025-07-29	40.50	44.20	3.80	9.41%	40.22	44.32	200906	85018	4.94%
2025-07-28	40.85	40.40	0.09	0.22%	40.12	41.11	89946	36440	2.21%
2025-07-25	40.21	40.31	-0.29	-0.71%	40.01	40.98	81180	32843	2.00%
2025-07-24	41.68	40.60	-0.73	-1.77%	40.42	41.85	88394	36142	2.18%
2025-07-23	41.05	41.33	-0.10	-0.24%	40.42	42.22	99772	41253	2.46%
2025-07-22	41.81	41.43	-0.53	-1.26%	41.36	43.66	108499	45707	2.67%
2025-07-21	41.88	41.96	-0.51	-1.20%	41.80	43.41	126142	53521	3.10%
2025-07-18	43.40	42.47	-0.87	-2.01%	42.38	44.77	174934	75928	4.31%
2025-07-17	38.52	43.34	3.94	10.00%	38.52	43.34	120243	49853	2.96%
2025-07-16	39.55	39.40	-0.01	-0.03%	39.21	40.89	93531	37401	2.30%
2025-07-15	39.25	39.41	0.06	0.15%	38.94	40.17	72611	28781	1.79%
2025-07-14	38.50	39.35	0.74	1.92%	38.37	40.06	66815	26403	1.64%
2025-07-11	39.00	38.61	-0.43	-1.10%	38.60	39.72	51530	20078	1.27%
2025-07-10	38.66	39.04	0.38	0.98%	38.44	40.00	72866	28593	1.79%
2025-07-09	39.30	38.66	-0.70	-1.78%	38.52	39.30	40441	15727	1.00%
2025-07-08	37.59	39.36	1.77	4.71%	37.40	39.80	77216	29988	1.90%
2025-07-07	37.50	37.59	-0.56	-1.47%	37.31	38.30	42129	15841	1.04%
2025-07-04	39.27	38.15	-1.24	-3.15%	38.03	39.47	79204	30405	1.95%
2025-07-03	39.20	39.39	0.29	0.74%	38.74	39.67	38772	15231	0.95%
2025-07-02	40.00	39.10	-0.95	-2.37%	38.77	40.05	59298	23265	1.46%
2025-07-01	40.98	40.05	-0.67	-1.65%	39.60	40.98	46601	18652	1.15%
2025-06-30	40.16	40.72	0.94	2.36%	39.62	41.10	81347	32911	2.00%
2025-06-27	38.90	39.78	0.88	2.26%	37.87	40.48	94395	37142	2.32%
2025-06-26	38.40	38.90	0.37	0.96%	38.20	39.88	93209	36445	2.29%
2025-06-25	38.35	38.53	0.25	0.65%	38.11	39.10	86719	33438	2.13%
2025-06-24	38.53	38.28	0.14	0.37%	37.88	39.45	74297	28476	1.83%
2025-06-23	37.84	38.14	-0.44	-1.14%	37.60	39.15	98128	37405	2.41%
2025-06-20	37.15	38.58	1.48	3.99%	36.34	39.50	177950	68468	4.38%
2025-06-19	34.83	37.10	2.31	6.64%	34.83	38.27	145846	54239	3.59%
2025-06-18	34.49	34.79	0.29	0.84%	34.15	34.95	29765	10289	0.73%
2025-06-17	34.92	34.50	-0.38	-1.09%	34.37	35.00	30786	10640	0.76%
2025-06-16	33.41	34.88	1.36	4.06%	33.41	35.05	56486	19616	1.39%
2025-06-13	33.70	33.52	-0.48	-1.41%	33.24	34.14	32530	10917	0.80%
2025-06-12	33.73	34.00	0.15	0.44%	33.70	34.72	39183	13430	0.96%
2025-06-11	34.30	33.85	-0.35	-1.02%	33.85	34.50	27540	9386	0.68%
2025-06-10	34.67	34.20	-0.44	-1.27%	34.05	34.80	38488	13224	0.95%
2025-06-09	35.02	34.64	-0.29	-0.83%	34.44	35.30	41533	14449	1.02%
2025-06-06	34.93	34.93	0.09	0.26%	34.82	36.00	65016	22854	1.60%
2025-06-05	34.18	34.84	0.67	1.96%	33.61	34.98	58945	20284	1.45%
2025-06-04	33.30	34.17	0.89	2.67%	33.26	34.40	64705	22074	1.59%
2025-06-03	31.94	33.28	1.31	4.10%	31.70	34.09	59880	19902	1.47%
2025-05-30	33.00	31.97	-1.10	-3.33%	31.84	33.01	35740	11513	0.88%
2025-05-29	32.51	33.07	0.56	1.72%	32.45	33.27	35711	11797	0.88%
2025-05-28	32.61	32.51	0.16	0.49%	32.20	32.67	19534	6338	0.48%
2025-05-27	32.50	32.35	-0.15	-0.46%	32.15	32.54	16346	5281	0.40%
2025-05-26	32.33	32.50	0.17	0.53%	32.18	32.62	19924	6453	0.49%
2025-05-23	33.10	32.33	-0.76	-2.30%	32.25	33.26	27149	8886	0.67%
2025-05-22	33.40	33.09	-0.40	-1.19%	32.99	33.70	20214	6734	0.50%
2025-05-21	33.82	33.49	-0.33	-0.98%	33.21	33.98	25346	8485	0.62%
2025-05-20	33.83	33.82	-0.10	-0.29%	33.37	34.00	31390	10577	0.77%
2025-05-19	34.38	33.92	-0.36	-1.05%	33.60	34.53	30215	10244	0.74%
2025-05-16	34.14	34.28	0.24	0.71%	33.86	34.63	25168	8640	0.62%
2025-05-15	35.22	34.04	-1.34	-3.79%	33.99	35.25	59510	20469	1.46%
2025-05-14	35.26	35.38	0.00	0.00%	35.21	36.48	54545	19483	1.34%
2025-05-13	37.00	35.38	-0.30	-0.84%	35.25	37.08	70776	25486	1.74%
2025-05-12	35.70	35.68	0.18	0.51%	35.15	35.85	51194	18177	1.26%
2025-05-09	36.02	35.50	-1.02	-2.79%	35.43	36.28	53041	18973	1.31%
2025-05-08	34.48	36.52	1.98	5.73%	34.48	37.21	93799	34058	2.31%
2025-05-07	34.92	34.54	-0.01	-0.03%	34.22	35.10	52690	18222	1.30%
2025-05-06	33.54	34.55	1.69	5.14%	33.40	35.50	103724	35861	2.55%
2025-04-30	32.94	32.86	-0.54	-1.62%	31.89	33.10	75213	24432	1.85%
2025-04-29	33.55	33.40	1.24	3.86%	32.28	33.88	80827	26651	1.99%
2025-04-28	31.55	32.16	0.41	1.29%	31.41	32.60	41203	13199	1.01%
2025-04-25	31.74	31.75	0.01	0.03%	31.72	33.20	39678	12783	0.98%
2025-04-24	31.24	31.74	0.38	1.21%	31.07	32.12	55035	17470	1.35%