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(%) |
| 2020-09-23 | 20.74 | 20.85 | 20.48 | 20.70 | 0.02 | 0.10 | 19,951 | 4,117 | 1.79 | 1.01 |
| 2020-09-22 | 21.08 | 21.09 | 20.65 | 20.68 | -0.58 | -2.73 | 23,452 | 4,888 | 2.07 | 1.18 |
| 2020-09-21 | 21.41 | 21.61 | 21.18 | 21.26 | -0.16 | -0.75 | 29,022 | 6,193 | 2.01 | 1.47 |
| 2020-09-18 | 21.50 | 21.60 | 20.90 | 21.42 | -0.08 | -0.37 | 40,996 | 8,718 | 3.26 | 2.07 |
| 2020-09-17 | 21.95 | 21.95 | 21.48 | 21.50 | -0.45 | -2.05 | 38,655 | 8,357 | 2.14 | 1.95 |
| 2020-09-16 | 22.19 | 22.33 | 21.91 | 21.95 | -0.39 | -1.75 | 21,976 | 4,852 | 1.88 | 1.11 |
| 2020-09-15 | 22.09 | 22.78 | 21.90 | 22.34 | 0.15 | 0.68 | 43,494 | 9,665 | 3.97 | 2.20 |
| 2020-09-14 | 22.90 | 22.99 | 22.00 | 22.19 | 0.13 | 0.59 | 44,662 | 10,006 | 4.49 | 2.26 |
| 2020-09-11 | 21.80 | 22.29 | 21.40 | 22.06 | 0.28 | 1.29 | 43,583 | 9,545 | 4.09 | 2.20 |
| 2020-09-10 | 22.22 | 22.27 | 21.30 | 21.78 | -0.38 | -1.71 | 41,376 | 8,998 | 4.38 | 2.09 |
| 2020-09-09 | 22.06 | 22.45 | 21.80 | 22.16 | 0.03 | 0.14 | 42,324 | 9,350 | 2.94 | 2.14 |
| 2020-09-08 | 22.00 | 22.14 | 21.75 | 22.13 | 0.15 | 0.68 | 30,936 | 6,802 | 1.77 | 1.56 |
| 2020-09-07 | 22.45 | 22.57 | 21.77 | 21.98 | -0.37 | -1.66 | 45,284 | 10,043 | 3.58 | 2.29 |
| 2020-09-04 | 21.87 | 22.42 | 21.60 | 22.35 | 0.33 | 1.50 | 44,438 | 9,829 | 3.72 | 2.24 |
| 2020-09-03 | 22.23 | 22.28 | 21.76 | 22.02 | -0.36 | -1.61 | 47,630 | 10,472 | 2.32 | 2.41 |
| 2020-09-02 | 22.50 | 23.00 | 21.90 | 22.38 | -0.12 | -0.53 | 67,826 | 15,085 | 4.89 | 3.43 |
| 2020-09-01 | 21.29 | 22.60 | 21.18 | 22.50 | 1.26 | 5.93 | 103,254 | 22,731 | 6.69 | 5.21 |
| 2020-08-31 | 21.29 | 21.60 | 21.21 | 21.24 | -0.01 | -0.05 | 45,106 | 9,651 | 1.84 | 2.28 |
| 2020-08-28 | 20.83 | 21.60 | 20.56 | 21.25 | 0.43 | 2.07 | 34,356 | 7,222 | 5.00 | 1.74 |
| 2020-08-27 | 20.79 | 20.94 | 20.46 | 20.82 | 0.03 | 0.14 | 18,961 | 3,928 | 2.31 | 0.96 |
| 2020-08-26 | 21.18 | 21.31 | 20.38 | 20.79 | -0.29 | -1.38 | 25,556 | 5,315 | 4.41 | 1.29 |
| 2020-08-25 | 20.88 | 21.10 | 20.71 | 21.08 | 0.29 | 1.39 | 20,196 | 4,225 | 1.88 | 1.02 |
| 2020-08-24 | 20.89 | 20.92 | 20.60 | 20.79 | -0.13 | -0.62 | 14,740 | 3,062 | 1.53 | 0.74 |
| 2020-08-21 | 20.90 | 20.98 | 20.65 | 20.92 | 0.20 | 0.97 | 16,388 | 3,415 | 1.59 | 0.83 |
| 2020-08-20 | 20.77 | 20.95 | 20.51 | 20.72 | -0.04 | -0.19 | 15,071 | 3,134 | 2.12 | 0.76 |
| 2020-08-19 | 21.18 | 21.29 | 20.76 | 20.76 | -0.44 | -2.08 | 21,744 | 4,565 | 2.50 | 1.10 |
| 2020-08-18 | 21.32 | 21.37 | 21.10 | 21.20 | 0.03 | 0.14 | 23,139 | 4,907 | 1.28 | 1.17 |
| 2020-08-17 | 20.80 | 21.17 | 20.80 | 21.17 | 0.37 | 1.78 | 30,224 | 6,362 | 1.78 | 1.53 |
| 2020-08-14 | 20.76 | 20.85 | 20.40 | 20.80 | 0.03 | 0.14 | 19,394 | 4,002 | 2.17 | 0.98 |
| 2020-08-13 | 20.62 | 21.05 | 20.62 | 20.77 | 0.20 | 0.97 | 21,399 | 4,448 | 2.09 | 1.08 |
| 2020-08-12 | 20.91 | 20.91 | 20.23 | 20.57 | -0.34 | -1.63 | 29,186 | 5,979 | 3.25 | 1.47 |
| 2020-08-11 | 21.50 | 21.57 | 20.89 | 20.91 | -0.58 | -2.70 | 34,304 | 7,242 | 3.16 | 1.73 |
| 2020-08-10 | 21.16 | 21.72 | 21.06 | 21.49 | 0.34 | 1.61 | 40,064 | 8,595 | 3.12 | 2.02 |
| 2020-08-07 | 21.50 | 21.51 | 20.83 | 21.15 | -0.34 | -1.58 | 36,160 | 7,625 | 3.16 | 1.83 |
| 2020-08-06 | 21.53 | 21.55 | 21.00 | 21.49 | 0.01 | 0.05 | 32,377 | 6,888 | 2.56 | 1.64 |
| 2020-08-05 | 21.39 | 21.62 | 21.00 | 21.48 | 0.20 | 0.94 | 32,800 | 7,010 | 2.91 | 1.66 |
| 2020-08-04 | 21.57 | 21.72 | 21.18 | 21.28 | -0.30 | -1.39 | 38,528 | 8,260 | 2.50 | 1.95 |
| 2020-08-03 | 20.91 | 21.71 | 20.86 | 21.58 | 0.74 | 3.55 | 45,257 | 9,686 | 4.08 | 2.29 |
| 2020-07-31 | 20.77 | 21.08 | 20.58 | 20.84 | -0.06 | -0.29 | 30,607 | 6,368 | 2.39 | 1.55 |
| 2020-07-30 | 21.00 | 21.71 | 20.71 | 20.90 | 0.38 | 1.85 | 50,702 | 10,783 | 4.87 | 2.56 |
| 2020-07-29 | 20.08 | 20.57 | 20.02 | 20.52 | 0.41 | 2.04 | 20,177 | 4,111 | 2.74 | 1.02 |
| 2020-07-28 | 20.25 | 20.33 | 20.09 | 20.21 | 0.16 | 0.80 | 15,180 | 3,065 | 1.20 | 0.77 |
| 2020-07-27 | 20.35 | 20.73 | 19.86 | 20.05 | -0.29 | -1.43 | 26,894 | 5,406 | 4.28 | 1.36 |
| 2020-07-24 | 21.11 | 21.32 | 20.17 | 20.34 | -0.77 | -3.65 | 37,323 | 7,749 | 5.45 | 1.89 |
| 2020-07-23 | 21.17 | 21.25 | 20.57 | 21.11 | -0.17 | -0.80 | 36,643 | 7,655 | 3.20 | 1.85 |
| 2020-07-22 | 21.30 | 21.57 | 21.11 | 21.28 | -0.04 | -0.19 | 34,874 | 7,453 | 2.16 | 1.76 |
| 2020-07-21 | 21.34 | 21.45 | 20.96 | 21.32 | 0.07 | 0.33 | 28,145 | 5,967 | 2.31 | 1.42 |
| 2020-07-20 | 20.81 | 21.27 | 20.70 | 21.25 | 0.59 | 2.86 | 29,601 | 6,220 | 2.76 | 1.50 |
| 2020-07-17 | 21.12 | 21.38 | 20.48 | 20.66 | -0.44 | -2.09 | 39,651 | 8,260 | 4.27 | 2.00 |
| 2020-07-16 | 22.01 | 22.30 | 21.10 | 21.10 | -1.01 | -4.57 | 44,616 | 9,688 | 5.43 | 2.25 |
| 2020-07-15 | 23.07 | 23.08 | 22.03 | 22.11 | -0.83 | -3.62 | 45,764 | 10,257 | 4.58 | 2.31 |
| 2020-07-14 | 23.10 | 23.44 | 22.33 | 22.94 | -0.16 | -0.69 | 57,099 | 13,064 | 4.81 | 2.88 |
| 2020-07-13 | 22.34 | 23.15 | 22.15 | 23.10 | 0.72 | 3.22 | 70,217 | 16,071 | 4.47 | 3.55 |
| 2020-07-10 | 22.94 | 23.14 | 22.36 | 22.38 | -0.76 | -3.28 | 69,393 | 15,763 | 3.37 | 3.50 |
| 2020-07-09 | 22.64 | 23.56 | 22.60 | 23.14 | 0.53 | 2.34 | 84,809 | 19,586 | 4.25 | 4.28 |
| 2020-07-08 | 22.20 | 22.70 | 21.95 | 22.61 | 0.45 | 2.03 | 68,933 | 15,411 | 3.38 | 3.48 |
| 2020-07-07 | 22.24 | 22.80 | 21.80 | 22.16 | 0.13 | 0.59 | 91,192 | 20,393 | 4.54 | 4.61 |
| 2020-07-06 | 21.30 | 22.11 | 21.19 | 22.03 | 0.91 | 4.31 | 89,194 | 19,377 | 4.36 | 4.50 |
| 2020-07-03 | 20.97 | 21.15 | 20.89 | 21.12 | 0.11 | 0.52 | 38,404 | 8,089 | 1.24 | 1.94 |
| 2020-07-02 | 20.74 | 21.36 | 20.63 | 21.01 | 0.26 | 1.25 | 39,908 | 8,357 | 3.52 | 2.02 |
| 2020-07-01 | 20.38 | 21.20 | 20.20 | 20.75 | 0.47 | 2.32 | 40,332 | 8,312 | 4.93 | 2.04 |
