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
2025-04-03	33.51	34.00	-0.36	-1.05%	33.50	34.29	36174	12302	0.89%
2025-04-02	34.06	34.36	0.34	1.00%	33.91	35.10	42334	14579	1.04%
2025-04-01	33.95	34.02	0.17	0.50%	33.66	34.38	33566	11409	0.83%
2025-03-31	33.81	33.85	0.04	0.12%	33.54	34.93	44795	15275	1.10%
2025-03-28	34.12	33.81	-0.31	-0.91%	33.64	34.38	23190	7866	0.57%
2025-03-27	34.10	34.12	0.07	0.21%	33.65	34.51	31245	10672	0.77%
2025-03-26	33.88	34.05	0.08	0.24%	33.86	34.33	24019	8199	0.59%
2025-03-25	34.72	33.97	-0.91	-2.61%	33.74	35.15	43200	14815	1.06%
2025-03-24	35.20	34.88	-0.38	-1.08%	33.90	35.60	72333	24859	1.78%
2025-03-21	35.81	35.26	-0.80	-2.22%	35.26	36.14	41135	14646	1.01%
2025-03-20	36.14	36.06	-0.12	-0.33%	35.90	36.40	35501	12831	0.87%
2025-03-19	37.30	36.18	-1.46	-3.88%	36.12	37.38	67897	24764	1.67%
2025-03-18	38.15	37.64	-0.51	-1.34%	37.28	38.35	55859	21066	1.37%
2025-03-17	37.55	38.15	0.76	2.03%	37.55	39.47	101617	39049	2.50%
2025-03-14	36.42	37.39	0.72	1.96%	36.28	38.70	96284	36219	2.37%
2025-03-13	37.18	36.67	-0.49	-1.32%	36.51	37.84	69770	25879	1.72%
2025-03-12	36.87	37.16	0.72	1.98%	36.52	38.10	86733	32471	2.13%
2025-03-11	36.69	36.44	-1.14	-3.03%	36.18	37.54	68335	25061	1.68%
2025-03-10	36.90	37.58	0.71	1.93%	36.51	37.92	61994	23060	1.53%
2025-03-07	37.73	36.87	-0.97	-2.56%	36.60	38.10	66164	24672	1.63%
2025-03-06	37.52	37.84	0.53	1.42%	37.32	38.68	82103	31095	2.02%
2025-03-05	39.00	37.31	0.41	1.11%	36.64	39.50	100240	37844	2.47%
2025-03-04	35.25	36.90	1.14	3.19%	35.13	38.00	85476	31290	2.10%
2025-03-03	36.63	35.76	-0.74	-2.03%	35.35	37.00	78769	28421	1.94%
2025-02-28	39.78	36.50	-4.05	-9.99%	36.50	40.38	120957	45618	2.98%
2025-02-27	41.83	40.55	-1.65	-3.91%	39.77	42.20	133802	54595	3.29%
2025-02-26	42.92	42.20	-0.89	-2.07%	41.00	43.00	152586	63935	3.76%
2025-02-25	40.61	43.09	0.35	0.82%	40.40	46.99	268220	113630	6.60%
2025-02-24	38.86	42.74	3.89	10.01%	38.38	42.74	144653	59788	3.56%
2025-02-21	36.97	38.85	1.93	5.23%	36.97	39.24	148668	57123	3.66%
2025-02-20	37.08	36.92	-0.34	-0.91%	36.50	37.50	59959	22187	1.48%
2025-02-19	36.70	37.26	0.56	1.53%	36.66	37.48	61693	22938	1.52%
2025-02-18	37.40	36.70	-0.70	-1.87%	36.43	37.88	69028	25708	1.70%
2025-02-17	37.60	37.40	-0.66	-1.73%	36.94	38.11	91662	34298	2.26%
2025-02-14	37.90	38.06	0.18	0.48%	37.60	38.80	75422	28786	1.86%
2025-02-13	39.30	37.88	-1.69	-4.27%	37.80	39.62	113568	43815	2.79%
2025-02-12	39.34	39.57	0.31	0.79%	38.58	40.19	122993	48484	3.03%
2025-02-11	39.39	39.26	-0.26	-0.66%	38.99	41.19	143156	56851	3.52%
2025-02-10	39.50	39.52	-0.14	-0.35%	38.81	40.35	157431	62385	3.87%
2025-02-07	38.20	39.66	0.26	0.66%	37.86	40.49	253127	99478	6.23%
2025-02-06	35.00	39.40	1.78	4.73%	33.86	40.14	364719	129844	8.98%
2025-02-05	38.04	37.62	-4.18	-10.00%	37.62	38.80	37063	14060	0.91%
2025-01-27	42.19	41.80	3.45	9.00%	40.93	42.19	389329	163391	9.58%
2025-01-24	35.28	38.35	3.49	10.01%	35.05	38.35	142408	53313	3.50%
2025-01-23	31.72	34.86	3.17	10.00%	31.65	34.86	120409	41520	2.96%
2025-01-22	30.26	31.69	1.27	4.17%	30.26	32.12	114020	35774	2.81%
2025-01-21	30.30	30.42	0.41	1.37%	30.00	30.59	46066	13961	1.13%
2025-01-20	30.48	30.01	-0.05	-0.17%	29.70	30.55	47962	14440	1.18%
2025-01-17	29.74	30.06	0.31	1.04%	29.31	30.15	47226	14063	1.16%
2025-01-16	29.76	29.75	-0.01	-0.03%	29.23	30.00	48976	14512	1.21%
2025-01-15	28.20	29.76	1.35	4.75%	28.13	30.81	94418	27893	2.32%
2025-01-14	26.87	28.41	1.77	6.64%	26.61	28.46	51165	14211	1.26%
2025-01-13	27.23	26.64	-0.85	-3.09%	26.51	27.24	35533	9542	0.87%
2025-01-10	28.65	27.49	-1.32	-4.58%	27.45	28.79	47012	13201	1.16%
2025-01-09	28.68	28.81	-0.63	-2.14%	28.68	29.45	45518	13184	1.12%
2025-01-08	28.84	29.44	0.65	2.26%	28.37	29.95	76286	22188	1.88%
2025-01-07	27.55	28.79	1.14	4.12%	27.47	29.25	61611	17436	1.52%
2025-01-06	27.95	27.65	-0.04	-0.14%	27.31	28.60	42547	11855	1.05%
2025-01-03	28.66	27.69	-0.83	-2.91%	27.50	28.87	61617	17416	1.52%
2025-01-02	29.73	28.52	-1.37	-4.58%	28.19	30.04	67119	19440	1.65%
2024-12-31	31.47	29.89	-1.89	-5.95%	29.87	31.52	98526	30015	2.42%
2024-12-30	31.93	31.78	0.21	0.67%	31.28	32.32	89981	28625	2.21%
2024-12-27	31.68	31.57	-0.72	-2.23%	31.33	32.35	135226	43043	3.33%
2024-12-26	30.41	32.29	1.50	4.87%	30.05	32.60	169815	54160	4.18%