长亮科技（300348）历史行情

以下为长亮科技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
2026-10-09	9.020	9.420	9.450	8.820	0.400	4.435%	1,727.84万	1.58亿	2.365%
2026-10-08	9.180	9.020	9.350	8.950	-0.220	-2.381%	9.54万	0.00亿	0.000%
2026-10-07	9.310	9.240	9.360	9.180	-0.060	-0.645%	640.87万	0.59亿	0.877%
2026-10-06	9.310	9.240	9.360	9.180	-0.060	-0.645%	640.87万	0.59亿	0.877%
2026-10-05	9.310	9.240	9.360	9.180	-0.060	-0.645%	640.87万	0.59亿	0.877%
2026-10-02	9.310	9.240	9.360	9.180	-0.060	-0.645%	640.87万	0.59亿	0.877%
2026-10-01	9.310	9.240	9.360	9.180	-0.060	-0.645%	640.87万	0.59亿	0.877%
2026-09-30	9.310	9.240	9.360	9.180	-0.060	-0.645%	6.41万	0.00亿	0.000%
2026-09-29	9.160	9.300	9.370	9.130	0.120	1.307%	8.79万	0.00亿	0.000%
2026-09-28	9.250	9.180	9.280	9.010	-0.060	-0.649%	10.49万	0.00亿	0.000%
2026-09-27	9.420	9.240	9.470	9.210	-0.230	-2.429%	936.90万	0.87亿	1.283%
2026-09-24	9.420	9.240	9.470	9.210	-0.230	-2.429%	9.37万	0.00亿	0.000%
2026-09-23	9.720	9.470	9.740	9.450	-0.250	-2.572%	11.18万	0.00亿	0.000%
2026-09-22	9.690	9.720	9.810	9.650	0.050	0.517%	13.79万	0.00亿	0.000%
2026-09-21	9.400	9.670	9.720	9.400	0.290	3.092%	15.89万	0.00亿	0.000%
2026-09-18	9.420	9.380	9.570	9.370	0.000	0.000%	13.86万	0.00亿	0.000%
2026-09-17	9.400	9.380	9.530	9.340	-0.100	-1.055%	8.32万	0.00亿	0.000%
2026-09-16	9.420	9.480	9.540	9.310	0.050	0.530%	11.43万	0.00亿	0.000%
2026-09-15	9.570	9.430	9.710	9.410	-0.170	-1.771%	11.11万	0.00亿	0.000%
2026-09-14	9.560	9.600	9.750	9.510	0.020	0.209%	10.99万	0.00亿	0.000%
2026-09-11	9.900	9.580	9.910	9.500	-0.350	-3.525%	17.22万	0.00亿	0.000%
2026-09-10	9.970	9.930	10.020	9.850	-0.070	-0.700%	10.25万	0.00亿	0.000%
2026-09-09	10.130	10.000	10.160	9.950	-0.180	-1.768%	14.72万	0.00亿	0.000%
2026-09-08	10.080	10.180	10.330	10.000	0.070	0.692%	17.42万	0.00亿	0.000%
2026-09-07	10.410	10.110	10.490	10.070	-0.310	-2.975%	26.76万	0.00亿	0.000%
2026-09-04	10.430	10.420	10.830	10.310	0.340	3.373%	41.70万	0.00亿	0.000%
2026-09-03	10.210	10.080	10.350	10.030	-0.150	-1.466%	12.72万	0.00亿	0.000%
2026-09-02	10.250	10.230	10.360	10.060	-0.140	-1.350%	15.88万	0.00亿	0.000%
2026-09-01	10.030	10.370	10.460	9.960	0.340	3.390%	24.52万	0.00亿	0.000%
2026-08-31	9.960	10.030	10.060	9.830	-0.030	-0.298%	16.23万	0.00亿	0.000%
2026-08-28	10.250	10.060	10.300	10.040	-0.130	-1.276%	22.91万	0.00亿	0.000%
2026-08-27	10.070	10.190	10.250	9.960	0.070	0.692%	35.07万	0.00亿	0.000%
2026-08-26	9.700	10.120	10.230	9.670	0.330	3.371%	37.06万	0.00亿	0.000%
2026-08-25	9.460	9.790	9.830	9.410	0.310	3.270%	30.48万	0.00亿	0.000%
2026-08-24	9.390	9.480	9.670	9.240	0.100	1.066%	23.46万	0.00亿	0.000%
2026-08-21	9.270	9.380	9.600	9.140	0.190	2.067%	24.69万	0.00亿	0.000%
2026-08-20	8.940	9.190	9.320	8.930	0.360	4.077%	20.48万	0.00亿	0.000%
2026-08-19	9.130	8.830	9.170	8.800	-0.340	-3.708%	14.07万	0.00亿	0.000%
2026-08-18	9.240	9.170	9.260	9.000	-0.110	-1.185%	15.33万	0.00亿	0.000%
2026-08-17	9.300	9.280	9.310	9.130	-0.010	-0.108%	11.93万	0.00亿	0.000%
2026-08-14	9.450	9.290	9.550	9.180	-0.140	-1.485%	14.81万	0.00亿	0.000%
2026-08-13	9.620	9.430	9.650	9.420	-0.130	-1.360%	18.19万	0.00亿	0.000%
2026-08-12	9.660	9.560	9.870	9.480	0.060	0.632%	23.52万	0.00亿	0.000%
2026-08-11	9.600	9.500	9.620	9.420	-0.030	-0.315%	13.53万	0.00亿	0.000%
2026-08-10	9.570	9.530	9.670	9.420	-0.040	-0.418%	14.74万	0.00亿	0.000%
2026-08-07	9.800	9.570	9.820	9.400	-0.270	-2.744%	23.25万	0.00亿	0.000%
2026-08-06	9.710	9.840	10.160	9.650	0.050	0.511%	27.85万	0.00亿	0.000%
2026-08-05	9.680	9.790	9.980	9.630	0.130	1.346%	20.41万	0.00亿	0.000%
2026-08-04	9.640	9.660	9.760	9.610	0.040	0.416%	16.86万	0.00亿	0.000%
2026-08-03	9.670	9.620	9.800	9.550	0.000	0.000%	18.68万	0.00亿	0.000%
2026-07-31	9.320	9.620	9.800	9.300	0.240	2.559%	26.52万	0.00亿	0.000%
2026-07-30	9.140	9.380	9.590	9.140	0.190	2.067%	27.12万	0.00亿	0.000%
2026-07-29	9.040	9.190	9.240	8.930	0.180	1.998%	20.17万	0.00亿	0.000%
2026-07-28	8.680	9.010	9.020	8.620	0.260	2.971%	21.28万	0.00亿	0.000%
2026-07-27	8.460	8.750	8.780	8.400	0.250	2.941%	13.62万	0.00亿	0.000%
2026-07-24	8.880	8.500	8.930	8.490	-0.440	-4.922%	15.27万	0.00亿	0.000%
2026-07-23	8.850	8.940	8.950	8.760	-0.020	-0.223%	16.10万	0.00亿	0.000%
2026-07-22	9.000	8.960	9.070	8.840	-0.220	-2.397%	27.02万	0.00亿	0.000%
2026-07-21	8.490	9.180	9.650	8.480	0.630	7.368%	46.03万	0.00亿	0.000%
2026-07-20	8.400	8.550	8.690	8.370	0.250	3.012%	21.32万	0.00亿	0.000%
2026-07-17	8.600	8.300	8.760	8.200	-0.290	-3.376%	19.39万	0.00亿	0.000%
2026-07-16	8.400	8.590	8.700	8.360	0.160	1.898%	17.23万	0.00亿	0.000%
2026-07-15	8.200	8.430	8.530	8.170	0.180	2.182%	14.92万	0.00亿	0.000%
2026-07-14	8.300	8.250	8.360	8.070	-0.050	-0.602%	14.84万	0.00亿	0.000%
2026-07-13	8.680	8.300	8.810	8.300	-0.340	-3.935%	16.17万	0.00亿	0.000%
2026-07-10	8.460	8.640	8.870	8.350	0.140	1.647%	16.59万	0.00亿	0.000%
2026-07-09	8.530	8.500	8.670	8.350	-0.110	-1.278%	13.95万	0.00亿	0.000%
2026-07-08	8.410	8.610	8.670	8.400	0.160	1.893%	13.62万	0.00亿	0.000%
2026-07-07	8.700	8.450	8.740	8.430	-0.250	-2.874%	11.11万	0.00亿	0.000%
2026-07-06	8.980	8.700	9.030	8.670	-0.260	-2.902%	11.45万	0.00亿	0.000%
2026-07-03	8.990	8.960	9.110	8.880	0.010	0.112%	11.55万	0.00亿	0.000%
2026-07-02	9.150	8.950	9.250	8.920	-0.190	-2.079%	16.99万	0.00亿	0.000%
2026-07-01	8.800	9.140	9.290	8.730	0.340	3.864%	21.35万	0.00亿	0.000%
2026-06-30	8.760	8.800	8.890	8.630	0.080	0.917%	13.44万	0.00亿	0.000%
2026-06-29	8.890	8.720	9.020	8.610	-0.160	-1.802%	15.62万	0.00亿	0.000%
2026-06-26	9.290	8.880	9.350	8.880	-0.480	-5.128%	16.87万	0.00亿	0.000%
2026-06-25	9.410	9.360	9.530	9.270	-0.120	-1.266%	18.27万	0.00亿	0.000%
2026-06-24	9.980	9.480	10.050	9.370	-0.550	-5.484%	23.74万	0.00亿	0.000%
2026-06-23	9.980	10.030	10.300	9.920	-0.050	-0.496%	25.98万	0.00亿	0.000%
2026-06-22	9.540	10.080	10.130	9.290	0.530	5.550%	32.78万	0.00亿	0.000%
2026-06-18	9.710	9.550	9.800	9.500	-0.200	-2.051%	14.21万	0.00亿	0.000%
2026-06-17	9.720	9.750	9.890	9.590	0.040	0.412%	18.39万	0.00亿	0.000%
2026-06-16	9.770	9.710	9.770	9.540	-0.070	-0.716%	15.70万	0.00亿	0.000%
2026-06-15	9.500	9.780	10.190	9.480	0.370	3.932%	23.62万	0.00亿	0.000%
2026-06-12	9.330	9.410	9.550	9.200	0.180	1.950%	17.64万	0.00亿	0.000%
2026-06-11	9.580	9.230	9.580	9.160	-0.360	-3.754%	15.72万	0.00亿	0.000%
2026-06-10	9.660	9.590	9.850	9.450	-0.150	-1.540%	12.93万	0.00亿	0.000%
2026-06-09	9.750	9.740	9.830	9.560	0.010	0.103%	13.27万	0.00亿	0.000%
2026-06-08	9.770	9.730	10.010	9.570	-0.210	-2.113%	15.95万	0.00亿	0.000%
2026-06-05	9.930	9.940	10.100	9.870	0.010	0.101%	14.01万	0.00亿	0.000%
2026-06-04	10.050	9.930	10.160	9.880	-0.190	-1.877%	13.42万	0.00亿	0.000%
2026-06-03	10.240	10.120	10.370	10.060	-0.123	-1.201%	14.36万	0.00亿	0.000%
2026-06-02	10.463	10.243	10.513	10.133	-0.230	-2.196%	14.03万	0.00亿	0.000%
2026-06-01	10.153	10.473	10.603	10.103	0.310	3.050%	17.10万	0.00亿	0.000%
2026-05-29	10.473	10.163	10.543	10.113	-0.310	-2.960%	13.43万	0.00亿	0.000%
2026-05-28	10.663	10.473	10.663	10.243	-0.090	-0.852%	14.49万	0.00亿	0.000%
2026-05-27	10.963	10.563	11.033	10.543	-0.420	-3.824%	15.99万	0.00亿	0.000%
2026-05-26	10.853	10.983	11.053	10.723	0.100	0.919%	13.50万	0.00亿	0.000%
2026-05-25	10.973	10.883	11.163	10.763	-0.140	-1.270%	14.78万	0.00亿	0.000%
2026-05-22	11.063	11.023	11.213	10.873	0.010	0.091%	12.77万	0.00亿	0.000%
2026-05-21	11.263	11.013	11.523	11.003	-0.270	-2.393%	16.14万	0.00亿	0.000%
2026-05-20	11.603	11.283	11.623	11.263	-0.360	-3.092%	14.70万	0.00亿	0.000%
2026-05-19	11.523	11.643	11.733	11.483	0.120	1.041%	12.84万	0.00亿	0.000%
2026-05-18	11.493	11.523	11.643	11.493	-0.050	-0.432%	10.73万	0.00亿	0.000%
2026-05-15	11.553	11.573	11.763	11.403	0.030	0.260%	14.61万	0.00亿	0.000%
2026-05-14	11.953	11.543	12.023	11.543	-0.400	-3.349%	17.99万	0.00亿	0.000%
2026-05-13	11.893	11.943	12.043	11.833	0.010	0.084%	12.29万	0.00亿	0.000%
2026-05-12	12.053	11.933	12.093	11.903	-0.110	-0.913%	13.77万	0.00亿	0.000%
2026-05-11	12.263	12.043	12.283	11.983	-0.150	-1.230%	20.80万	0.00亿	0.000%
2026-05-08	12.123	12.193	12.333	12.053	0.070	0.577%	14.93万	0.00亿	0.000%
2026-05-07	12.143	12.123	12.193	11.993	0.070	0.581%	14.29万	0.00亿	0.000%
2026-05-06	11.953	12.053	12.233	11.953	0.250	2.118%	17.75万	0.00亿	0.000%
2026-04-30	11.953	11.803	12.113	11.763	-0.170	-1.420%	14.50万	0.00亿	0.000%
2026-04-29	11.803	11.973	12.053	11.793	0.090	0.757%	11.60万	0.00亿	0.000%
2026-04-28	11.983	11.883	12.093	11.823	-0.160	-1.329%	15.11万	0.00亿	0.000%
2026-04-27	12.663	12.043	12.693	11.663	-1.030	-7.879%	40.52万	0.00亿	0.000%
2026-04-24	13.433	13.073	13.483	13.013	-0.370	-2.752%	17.46万	0.00亿	0.000%
2026-04-23	13.573	13.443	13.693	13.363	-0.160	-1.176%	12.86万	0.00亿	0.000%
2026-04-22	13.423	13.603	13.623	13.383	0.160	1.190%	14.10万	0.00亿	0.000%
2026-04-21	13.693	13.443	13.693	13.373	-0.290	-2.112%	15.99万	0.00亿	0.000%
2026-04-20	13.703	13.733	13.933	13.643	-0.080	-0.579%	15.05万	0.00亿	0.000%
2026-04-17	13.773	13.813	13.943	13.723	0.000	0.000%	17.94万	0.00亿	0.000%
2026-04-16	13.683	13.813	13.843	13.603	0.200	1.469%	19.95万	0.00亿	0.000%
2026-04-15	14.083	13.613	14.133	13.593	-0.290	-2.086%	27.14万	0.00亿	0.000%
2026-04-14	13.973	13.903	14.063	13.753	-0.050	-0.358%	27.22万	0.00亿	0.000%
2026-04-13	13.963	13.953	14.013	13.743	0.000	0.000%	46.43万	0.00亿	0.000%
2026-04-10	13.673	14.503	14.943	13.643	0.000	0.000%	66.34万	0.00亿	0.000%
2026-04-09	13.523	13.633	13.753	13.493	0.000	0.000%	16.99万	0.00亿	0.000%
2026-04-08	13.313	13.773	13.793	13.313	0.000	0.000%	30.99万	0.00亿	0.000%
2026-04-07	12.773	13.243	13.373	12.773	0.000	0.000%	27.24万	0.00亿	0.000%
2026-04-03	13.133	12.793	13.213	12.753	0.000	0.000%	19.77万	0.00亿	0.000%
2026-04-02	12.933	12.613	13.203	12.573	0.000	0.000%	17.24万	0.00亿	0.000%
2026-04-01	13.013	13.013	13.373	12.933	0.000	0.000%	17.85万	0.00亿	0.000%