长江证券（000783）历史行情

以下为长江证券近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	7.990	7.940	8.000	7.900	0.000	0.000%	3,607.26万	2.87亿	0.652%
2026-10-01	7.990	7.940	8.000	7.900	0.000	0.000%	3,607.26万	2.87亿	0.652%
2026-09-30	7.990	7.940	8.000	7.900	0.000	0.000%	36.07万	0.00亿	0.000%
2026-09-29	7.900	7.940	8.010	7.890	0.020	0.253%	40.44万	0.00亿	0.000%
2026-09-28	8.250	7.920	8.260	7.900	-0.360	-4.348%	90.58万	0.00亿	0.000%
2026-09-27	8.410	8.280	8.440	8.280	-0.180	-2.128%	5,027.97万	4.19亿	0.909%
2026-09-24	8.410	8.280	8.440	8.280	-0.180	-2.128%	50.28万	0.00亿	0.000%
2026-09-23	8.490	8.460	8.540	8.430	-0.050	-0.588%	34.58万	0.00亿	0.000%
2026-09-22	8.530	8.510	8.570	8.480	0.000	0.000%	58.49万	0.00亿	0.000%
2026-09-21	8.420	8.510	8.530	8.400	0.060	0.710%	64.36万	0.00亿	0.000%
2026-09-18	8.350	8.450	8.450	8.320	0.160	1.930%	66.37万	0.00亿	0.000%
2026-09-17	8.330	8.290	8.440	8.280	-0.130	-1.544%	49.67万	0.00亿	0.000%
2026-09-16	8.280	8.420	8.450	8.220	0.110	1.324%	61.10万	0.00亿	0.000%
2026-09-15	8.350	8.310	8.400	8.270	-0.070	-0.835%	47.75万	0.00亿	0.000%
2026-09-14	8.420	8.380	8.450	8.320	-0.120	-1.412%	69.55万	0.00亿	0.000%
2026-09-11	8.880	8.500	8.900	8.490	-0.500	-5.556%	140.79万	0.00亿	0.000%
2026-09-10	9.000	9.000	9.050	8.940	-0.050	-0.552%	77.12万	0.00亿	0.000%
2026-09-09	9.030	9.050	9.080	8.960	-0.030	-0.330%	69.49万	0.00亿	0.000%
2026-09-08	9.080	9.080	9.160	8.990	0.020	0.221%	100.73万	0.00亿	0.000%
2026-09-07	9.260	9.060	9.310	9.020	-0.200	-2.160%	115.31万	0.00亿	0.000%
2026-09-04	9.400	9.260	9.450	9.210	0.030	0.325%	156.55万	0.00亿	0.000%
2026-09-03	8.960	9.230	9.640	8.930	0.350	3.941%	208.99万	0.00亿	0.000%
2026-09-02	9.140	8.880	9.140	8.870	-0.330	-3.583%	112.72万	0.00亿	0.000%
2026-09-01	9.180	9.210	9.300	9.120	-0.040	-0.432%	96.57万	0.00亿	0.000%
2026-08-31	9.170	9.250	9.290	9.020	0.040	0.434%	118.52万	0.00亿	0.000%
2026-08-28	9.390	9.210	9.400	9.170	-0.110	-1.180%	120.18万	0.00亿	0.000%
2026-08-27	8.990	9.320	9.400	8.960	0.240	2.643%	227.09万	0.00亿	0.000%
2026-08-26	8.580	9.080	9.150	8.570	0.480	5.581%	214.21万	0.00亿	0.000%
2026-08-25	8.570	8.600	8.640	8.470	-0.030	-0.348%	66.53万	0.00亿	0.000%
2026-08-24	8.600	8.630	8.800	8.550	0.030	0.349%	77.91万	0.00亿	0.000%
2026-08-21	8.520	8.600	8.630	8.450	0.060	0.703%	61.13万	0.00亿	0.000%
2026-08-20	8.580	8.540	8.630	8.460	0.010	0.117%	73.78万	0.00亿	0.000%
2026-08-19	8.810	8.530	8.870	8.500	-0.360	-4.049%	114.03万	0.00亿	0.000%
2026-08-18	9.100	8.890	9.120	8.780	-0.250	-2.735%	119.01万	0.00亿	0.000%
2026-08-17	9.020	9.140	9.210	8.960	0.100	1.106%	99.07万	0.00亿	0.000%
2026-08-14	9.140	9.040	9.320	8.970	-0.110	-1.202%	124.03万	0.00亿	0.000%
2026-08-13	8.930	9.150	9.390	8.880	0.280	3.157%	202.92万	0.00亿	0.000%
2026-08-12	8.780	8.870	8.900	8.700	0.090	1.025%	79.90万	0.00亿	0.000%
2026-08-11	8.980	8.780	9.030	8.780	-0.240	-2.661%	100.08万	0.00亿	0.000%
2026-08-10	9.050	9.020	9.100	8.920	-0.020	-0.221%	86.93万	0.00亿	0.000%
2026-08-07	8.900	9.040	9.050	8.850	0.110	1.232%	88.48万	0.00亿	0.000%
2026-08-06	8.910	8.930	9.110	8.860	-0.030	-0.335%	97.99万	0.00亿	0.000%
2026-08-05	8.800	8.960	9.040	8.790	0.130	1.472%	124.45万	0.00亿	0.000%
2026-08-04	8.650	8.830	8.870	8.650	0.220	2.555%	116.04万	0.00亿	0.000%
2026-08-03	8.480	8.610	8.620	8.420	0.010	0.116%	74.73万	0.00亿	0.000%
2026-07-31	8.620	8.600	8.820	8.580	0.030	0.350%	111.08万	0.00亿	0.000%
2026-07-30	8.490	8.570	8.700	8.470	-0.030	-0.349%	91.84万	0.00亿	0.000%
2026-07-29	8.360	8.600	8.660	8.310	0.240	2.871%	107.54万	0.00亿	0.000%
2026-07-28	8.520	8.360	8.630	8.350	-0.310	-3.576%	110.40万	0.00亿	0.000%
2026-07-27	8.660	8.670	8.720	8.360	-0.030	-0.345%	106.76万	0.00亿	0.000%
2026-07-24	8.850	8.700	8.910	8.670	-0.310	-3.441%	121.93万	0.00亿	0.000%
2026-07-23	8.640	9.010	9.040	8.620	0.410	4.767%	187.82万	0.00亿	0.000%
2026-07-22	8.500	8.600	8.710	8.430	0.000	0.000%	112.08万	0.00亿	0.000%
2026-07-21	8.450	8.600	8.610	8.340	0.180	2.138%	131.77万	0.00亿	0.000%
2026-07-20	8.410	8.420	8.670	8.240	0.080	0.959%	147.36万	0.00亿	0.000%
2026-07-17	8.680	8.340	8.810	8.330	-0.370	-4.248%	163.20万	0.00亿	0.000%
2026-07-16	8.930	8.710	8.940	8.680	-0.350	-3.863%	155.94万	0.00亿	0.000%
2026-07-15	8.730	9.060	9.150	8.710	0.180	2.027%	199.47万	0.00亿	0.000%
2026-07-14	8.740	8.880	8.890	8.530	0.100	1.139%	155.94万	0.00亿	0.000%
2026-07-13	8.860	8.780	9.080	8.710	0.040	0.458%	180.43万	0.00亿	0.000%
2026-07-10	9.150	8.740	9.150	8.700	-0.620	-6.624%	212.60万	0.00亿	0.000%
2026-07-09	8.910	9.360	9.380	8.890	0.470	5.287%	213.80万	0.00亿	0.000%
2026-07-08	9.240	8.890	9.320	8.860	-0.340	-3.684%	165.12万	0.00亿	0.000%
2026-07-07	9.530	9.230	9.610	9.190	-0.300	-3.148%	161.76万	0.00亿	0.000%
2026-07-06	10.100	9.530	10.180	9.450	-0.450	-4.509%	243.46万	0.00亿	0.000%
2026-07-03	10.190	9.980	10.250	9.820	-0.070	-0.697%	216.96万	0.00亿	0.000%
2026-07-02	10.500	10.050	10.650	9.980	-0.490	-4.649%	307.45万	0.00亿	0.000%
2026-07-01	9.660	10.540	10.730	9.610	0.790	8.103%	436.95万	0.00亿	0.000%
2026-06-30	9.520	9.750	10.090	9.380	0.300	3.175%	283.02万	0.00亿	0.000%
2026-06-29	9.770	9.450	9.980	9.270	-0.310	-3.176%	338.33万	0.00亿	0.000%
2026-06-26	9.990	9.760	10.180	9.680	-0.390	-3.842%	430.68万	0.00亿	0.000%
2026-06-25	9.330	10.150	10.150	9.060	0.920	9.967%	536.76万	0.00亿	0.000%
2026-06-24	9.490	9.230	9.790	9.080	-0.230	-2.431%	528.74万	0.00亿	0.000%
2026-06-23	8.910	9.460	9.460	8.910	0.860	10.000%	301.86万	0.00亿	0.000%
2026-06-22	7.820	8.600	8.600	7.770	0.780	9.974%	221.42万	0.00亿	0.000%
2026-06-18	7.990	7.820	8.090	7.790	-0.230	-2.857%	102.60万	0.00亿	0.000%
2026-06-17	7.930	8.050	8.230	7.920	0.080	1.004%	110.99万	0.00亿	0.000%
2026-06-16	7.850	7.970	8.040	7.830	0.050	0.631%	140.63万	0.00亿	0.000%
2026-06-15	7.440	7.920	8.140	7.390	0.520	7.027%	235.19万	0.00亿	0.000%
2026-06-12	7.100	7.400	7.450	7.070	0.320	4.520%	139.09万	0.00亿	0.000%
2026-06-11	7.110	7.080	7.240	7.010	-0.080	-1.117%	68.33万	0.00亿	0.000%
2026-06-10	7.020	7.160	7.180	7.000	0.080	1.130%	77.07万	0.00亿	0.000%
2026-06-09	7.040	7.080	7.090	6.950	0.070	0.999%	57.33万	0.00亿	0.000%
2026-06-08	7.020	7.010	7.190	6.930	-0.190	-2.639%	83.29万	0.00亿	0.000%
2026-06-05	7.410	7.200	7.470	7.180	-0.210	-2.834%	87.81万	0.00亿	0.000%
2026-06-04	7.510	7.410	7.610	7.340	-0.160	-2.114%	69.41万	0.00亿	0.000%
2026-06-03	7.500	7.570	7.730	7.480	0.030	0.398%	73.03万	0.00亿	0.000%
2026-06-02	7.620	7.540	7.660	7.440	-0.110	-1.438%	94.64万	0.00亿	0.000%
2026-06-01	7.810	7.650	7.820	7.620	-0.180	-2.299%	98.60万	0.00亿	0.000%
2026-05-29	7.850	7.830	8.090	7.820	-0.020	-0.255%	103.22万	0.00亿	0.000%
2026-05-28	7.960	7.850	7.960	7.750	-0.090	-1.134%	93.49万	0.00亿	0.000%
2026-05-27	8.010	7.940	8.190	7.910	-0.160	-1.975%	88.08万	0.00亿	0.000%
2026-05-26	7.950	8.100	8.260	7.920	0.050	0.621%	110.42万	0.00亿	0.000%
2026-05-25	7.980	8.050	8.060	7.880	0.120	1.513%	82.01万	0.00亿	0.000%
2026-05-22	8.110	7.930	8.160	7.850	-0.140	-1.735%	115.30万	0.00亿	0.000%
2026-05-21	8.170	8.070	8.520	8.040	-0.040	-0.493%	186.22万	0.00亿	0.000%
2026-05-20	8.030	8.110	8.250	8.000	0.010	0.123%	88.84万	0.00亿	0.000%
2026-05-19	8.050	8.100	8.150	7.940	0.000	0.000%	100.89万	0.00亿	0.000%
2026-05-18	8.110	8.100	8.280	8.000	-0.060	-0.735%	105.81万	0.00亿	0.000%
2026-05-15	8.400	8.160	8.460	8.060	-0.130	-1.568%	155.10万	0.00亿	0.000%
2026-05-14	8.490	8.290	8.640	8.290	-0.190	-2.241%	170.27万	0.00亿	0.000%
2026-05-13	8.590	8.480	8.640	8.410	-0.160	-1.852%	219.38万	0.00亿	0.000%
2026-05-12	8.380	8.640	8.940	8.250	0.180	2.128%	365.33万	0.00亿	0.000%
2026-05-11	7.890	8.460	8.740	7.830	0.540	6.818%	392.62万	0.00亿	0.000%
2026-05-08	8.030	7.920	8.050	7.830	-0.120	-1.493%	193.37万	0.00亿	0.000%
2026-05-07	8.540	8.040	8.540	7.890	-0.450	-5.300%	400.33万	0.00亿	0.000%
2026-05-06	7.810	8.490	8.490	7.810	0.800	10.403%	274.69万	0.00亿	0.000%
2026-04-30	7.550	7.690	7.690	7.500	0.730	10.489%	296.14万	0.00亿	0.000%
2026-04-29	6.970	6.960	7.010	6.940	-0.030	-0.429%	60.04万	0.00亿	0.000%
2026-04-28	6.880	6.990	7.090	6.880	0.160	2.343%	76.55万	0.00亿	0.000%
2026-04-27	6.850	6.830	6.910	6.810	-0.010	-0.146%	39.19万	0.00亿	0.000%
2026-04-24	6.880	6.840	6.900	6.790	-0.060	-0.870%	29.93万	0.00亿	0.000%
2026-04-23	6.950	6.900	7.000	6.870	-0.070	-1.004%	33.00万	0.00亿	0.000%
2026-04-22	6.880	6.970	7.020	6.850	0.070	1.014%	40.16万	0.00亿	0.000%
2026-04-21	6.940	6.900	6.950	6.870	-0.050	-0.719%	31.49万	0.00亿	0.000%
2026-04-20	7.040	6.950	7.040	6.920	-0.050	-0.714%	39.72万	0.00亿	0.000%
2026-04-17	7.030	7.000	7.060	6.970	-0.060	-0.850%	34.79万	0.00亿	0.000%
2026-04-16	7.050	7.060	7.110	7.020	0.040	0.570%	34.07万	0.00亿	0.000%
2026-04-15	7.040	7.020	7.090	7.010	-0.010	-0.142%	35.46万	0.00亿	0.000%
2026-04-14	7.010	7.030	7.040	6.920	0.070	1.006%	40.71万	0.00亿	0.000%
2026-04-13	6.940	6.960	7.050	6.900	0.000	0.000%	46.54万	0.00亿	0.000%
2026-04-10	6.900	6.960	7.120	6.840	0.290	4.348%	119.47万	0.00亿	0.000%
2026-04-09	6.780	6.670	6.790	6.660	-0.170	-2.485%	32.22万	0.00亿	0.000%
2026-04-08	6.640	6.840	6.850	6.640	0.320	4.908%	63.23万	0.00亿	0.000%
2026-04-07	6.490	6.520	6.570	6.490	0.000	0.000%	20.19万	0.00亿	0.000%
2026-04-03	6.610	6.500	6.640	6.490	0.000	0.000%	28.62万	0.00亿	0.000%
2026-04-02	6.670	6.610	6.670	6.560	0.000	0.000%	35.47万	0.00亿	0.000%
2026-04-01	6.670	6.690	6.700	6.630	0.000	0.000%	38.56万	0.00亿	0.000%