长江通信(600345) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-02-26 | 14.58 | 15.36 | 14.43 | 15.12 | 0.51 | 3.49 | 29,078 | 4,390 | 6.37 | 1.47 |
| 2021-02-25 | 14.80 | 14.88 | 14.58 | 14.61 | -0.12 | -0.81 | 8,882 | 1,304 | 2.04 | 0.45 |
| 2021-02-24 | 14.45 | 14.99 | 14.45 | 14.73 | 0.18 | 1.24 | 13,494 | 1,989 | 3.71 | 0.68 |
| 2021-02-23 | 14.70 | 14.85 | 14.47 | 14.55 | -0.20 | -1.36 | 11,180 | 1,634 | 2.58 | 0.56 |
| 2021-02-22 | 14.81 | 15.29 | 14.70 | 14.75 | 0.02 | 0.14 | 24,685 | 3,695 | 4.01 | 1.25 |
| 2021-02-19 | 14.06 | 14.75 | 13.98 | 14.73 | 0.64 | 4.54 | 18,505 | 2,678 | 5.46 | 0.93 |
| 2021-02-18 | 13.71 | 14.17 | 13.67 | 14.09 | 0.42 | 3.07 | 17,231 | 2,413 | 3.66 | 0.87 |
| 2021-02-10 | 13.60 | 13.89 | 13.52 | 13.67 | 0.04 | 0.29 | 12,521 | 1,711 | 2.71 | 0.63 |
| 2021-02-09 | 13.33 | 13.67 | 13.23 | 13.63 | 0.33 | 2.48 | 14,188 | 1,908 | 3.31 | 0.72 |
| 2021-02-08 | 13.55 | 13.71 | 13.26 | 13.30 | -0.24 | -1.77 | 12,575 | 1,690 | 3.32 | 0.64 |
| 2021-02-05 | 13.52 | 14.00 | 13.52 | 13.54 | 0.00 | 0.00 | 11,118 | 1,527 | 3.55 | 0.56 |
| 2021-02-04 | 13.90 | 13.90 | 13.27 | 13.54 | -0.39 | -2.80 | 18,725 | 2,531 | 4.52 | 0.95 |
| 2021-02-03 | 14.35 | 14.39 | 13.85 | 13.93 | -0.42 | -2.93 | 16,607 | 2,340 | 3.76 | 0.84 |
| 2021-02-02 | 14.35 | 14.61 | 14.15 | 14.35 | -0.01 | -0.07 | 13,719 | 1,968 | 3.20 | 0.69 |
| 2021-02-01 | 14.85 | 14.95 | 14.10 | 14.36 | -0.47 | -3.17 | 20,710 | 2,982 | 5.73 | 1.05 |
| 2021-01-29 | 15.19 | 15.42 | 14.76 | 14.83 | -0.37 | -2.43 | 14,246 | 2,144 | 4.34 | 0.72 |
| 2021-01-28 | 15.35 | 15.55 | 15.20 | 15.20 | -0.38 | -2.44 | 10,795 | 1,659 | 2.25 | 0.55 |
| 2021-01-27 | 15.58 | 15.75 | 15.54 | 15.58 | -0.11 | -0.70 | 8,607 | 1,344 | 1.34 | 0.43 |
| 2021-01-26 | 15.73 | 15.85 | 15.52 | 15.69 | -0.12 | -0.76 | 15,117 | 2,363 | 2.09 | 0.76 |
| 2021-01-25 | 16.56 | 16.56 | 15.68 | 15.81 | -0.82 | -4.93 | 29,669 | 4,723 | 5.29 | 1.50 |
| 2021-01-22 | 17.06 | 17.11 | 16.53 | 16.63 | -0.52 | -3.03 | 20,809 | 3,491 | 3.38 | 1.05 |
| 2021-01-21 | 17.08 | 17.25 | 17.00 | 17.15 | 0.07 | 0.41 | 10,203 | 1,750 | 1.46 | 0.52 |
| 2021-01-20 | 17.27 | 17.27 | 16.97 | 17.08 | -0.13 | -0.76 | 11,717 | 1,999 | 1.74 | 0.59 |
| 2021-01-19 | 17.45 | 17.48 | 17.19 | 17.21 | -0.19 | -1.09 | 10,706 | 1,852 | 1.67 | 0.54 |
| 2021-01-18 | 17.10 | 17.60 | 16.96 | 17.40 | 0.25 | 1.46 | 15,567 | 2,695 | 3.73 | 0.79 |
| 2021-01-15 | 17.05 | 17.27 | 17.00 | 17.15 | 0.07 | 0.41 | 9,585 | 1,643 | 1.58 | 0.48 |
| 2021-01-14 | 16.75 | 17.38 | 16.74 | 17.08 | 0.08 | 0.47 | 15,641 | 2,666 | 3.76 | 0.79 |
| 2021-01-13 | 16.80 | 17.50 | 16.80 | 17.00 | -0.06 | -0.35 | 11,577 | 1,967 | 4.10 | 0.58 |
| 2021-01-12 | 16.95 | 17.20 | 16.80 | 17.06 | 0.11 | 0.65 | 10,298 | 1,750 | 2.36 | 0.52 |
| 2021-01-11 | 17.26 | 17.27 | 16.82 | 16.95 | -0.32 | -1.85 | 13,526 | 2,304 | 2.61 | 0.68 |
| 2021-01-08 | 17.17 | 17.50 | 16.73 | 17.27 | 0.19 | 1.11 | 15,656 | 2,694 | 4.51 | 0.79 |
| 2021-01-07 | 17.52 | 17.63 | 16.98 | 17.08 | -0.49 | -2.79 | 18,628 | 3,192 | 3.70 | 0.94 |
| 2021-01-06 | 17.80 | 18.00 | 17.49 | 17.57 | -0.28 | -1.57 | 11,400 | 2,014 | 2.86 | 0.58 |
| 2021-01-05 | 17.71 | 17.98 | 17.68 | 17.85 | -0.05 | -0.28 | 13,267 | 2,366 | 1.68 | 0.67 |
| 2021-01-04 | 17.76 | 17.95 | 17.48 | 17.90 | 0.24 | 1.36 | 15,694 | 2,783 | 2.66 | 0.79 |
