长江通信（600345）历史行情

以下为长江通信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
2026-10-07	47.400	48.790	50.450	47.080	1.730	3.676%	929.96万	4.53亿	4.396%
2026-10-06	47.400	48.790	50.450	47.080	1.730	3.676%	929.96万	4.53亿	4.396%
2026-10-05	47.400	48.790	50.450	47.080	1.730	3.676%	929.96万	4.53亿	4.396%
2026-10-02	47.400	48.790	50.450	47.080	1.730	3.676%	929.96万	4.53亿	4.396%
2026-10-01	47.400	48.790	50.450	47.080	1.730	3.676%	929.96万	4.53亿	4.396%
2026-09-30	47.400	48.790	50.450	47.080	1.730	3.676%	9.30万	0.00亿	0.000%
2026-09-29	46.540	47.060	47.680	45.800	0.360	0.771%	7.00万	0.00亿	0.000%
2026-09-28	51.360	46.700	51.810	46.700	-5.190	-10.002%	10.03万	0.00亿	0.000%
2026-09-27	53.770	51.890	54.000	51.890	-2.040	-3.783%	631.98万	3.32亿	2.987%
2026-09-24	53.770	51.890	54.000	51.890	-2.040	-3.783%	6.32万	0.00亿	0.000%
2026-09-23	54.450	53.930	54.760	53.110	-0.480	-0.882%	7.34万	0.00亿	0.000%
2026-09-22	55.500	54.410	56.330	54.290	-0.290	-0.530%	13.28万	0.00亿	0.000%
2026-09-21	54.500	54.700	55.310	54.050	0.210	0.385%	10.23万	0.00亿	0.000%
2026-09-18	55.020	54.490	55.190	53.030	0.140	0.258%	13.36万	0.00亿	0.000%
2026-09-17	53.280	54.350	55.460	53.200	0.520	0.966%	14.70万	0.00亿	0.000%
2026-09-16	53.050	53.830	54.500	52.620	0.730	1.375%	12.34万	0.00亿	0.000%
2026-09-15	52.860	53.100	53.860	52.070	-0.590	-1.099%	8.83万	0.00亿	0.000%
2026-09-14	53.470	53.690	54.800	52.400	-0.930	-1.703%	12.53万	0.00亿	0.000%
2026-09-11	53.110	54.620	54.890	52.510	0.740	1.373%	15.19万	0.00亿	0.000%
2026-09-10	54.250	53.880	54.880	52.960	-0.090	-0.167%	11.12万	0.00亿	0.000%
2026-09-09	54.010	53.970	56.300	53.550	1.570	2.996%	19.89万	0.00亿	0.000%
2026-09-08	51.800	52.400	54.490	51.510	1.150	2.244%	20.19万	0.00亿	0.000%
2026-09-07	47.000	51.250	51.250	46.810	4.660	10.002%	15.37万	0.00亿	0.000%
2026-09-04	48.980	46.590	49.490	46.170	-2.210	-4.529%	9.49万	0.00亿	0.000%
2026-09-03	49.200	48.800	50.040	48.000	-0.760	-1.533%	9.05万	0.00亿	0.000%
2026-09-02	50.200	49.560	50.850	49.490	-1.000	-1.978%	8.33万	0.00亿	0.000%
2026-09-01	50.700	50.560	51.840	48.820	-0.190	-0.374%	12.50万	0.00亿	0.000%
2026-08-31	50.000	50.750	51.490	50.000	-0.300	-0.588%	9.95万	0.00亿	0.000%
2026-08-28	51.850	51.050	53.500	50.980	-1.010	-1.940%	17.00万	0.00亿	0.000%
2026-08-27	47.870	52.060	52.060	47.610	4.730	9.994%	18.42万	0.00亿	0.000%
2026-08-26	48.200	47.330	48.580	46.700	-0.670	-1.396%	11.26万	0.00亿	0.000%
2026-08-25	46.700	48.000	49.380	45.700	0.300	0.629%	12.21万	0.00亿	0.000%
2026-08-24	49.000	47.700	50.080	46.550	0.100	0.210%	10.79万	0.00亿	0.000%
2026-08-21	45.900	47.600	48.180	45.670	1.600	3.478%	7.29万	0.00亿	0.000%
2026-08-20	45.500	46.000	46.460	44.800	1.070	2.381%	5.93万	0.00亿	0.000%
2026-08-19	47.860	44.930	47.990	44.600	-3.930	-8.043%	7.98万	0.00亿	0.000%
2026-08-18	48.980	48.860	49.900	48.050	-0.120	-0.245%	7.76万	0.00亿	0.000%
2026-08-17	47.690	48.980	49.270	47.380	1.520	3.203%	8.04万	0.00亿	0.000%
2026-08-14	46.510	47.460	48.050	46.210	1.260	2.727%	7.52万	0.00亿	0.000%
2026-08-13	48.000	46.200	48.150	46.200	-1.020	-2.160%	6.22万	0.00亿	0.000%
2026-08-12	46.110	47.220	47.700	45.900	1.040	2.252%	6.23万	0.00亿	0.000%
2026-08-11	46.600	46.180	47.280	45.950	-0.950	-2.016%	4.91万	0.00亿	0.000%
2026-08-10	47.370	47.130	47.670	46.020	-0.160	-0.338%	7.04万	0.00亿	0.000%
2026-08-07	46.410	47.290	47.660	45.900	0.870	1.874%	8.57万	0.00亿	0.000%
2026-08-06	45.100	46.420	47.360	44.900	0.520	1.133%	10.32万	0.00亿	0.000%
2026-08-05	42.300	45.900	46.490	42.200	2.680	6.201%	12.78万	0.00亿	0.000%
2026-08-04	41.710	43.220	43.660	41.530	1.890	4.573%	8.42万	0.00亿	0.000%
2026-08-03	40.950	41.330	41.990	40.600	0.290	0.707%	6.47万	0.00亿	0.000%
2026-07-31	41.630	41.040	42.630	41.000	1.680	4.268%	9.94万	0.00亿	0.000%
2026-07-30	40.890	39.360	42.160	38.730	-1.800	-4.373%	8.75万	0.00亿	0.000%
2026-07-29	41.870	41.160	42.600	39.900	-1.220	-2.879%	8.81万	0.00亿	0.000%
2026-07-28	44.160	42.380	45.160	42.050	-2.780	-6.156%	8.21万	0.00亿	0.000%
2026-07-27	43.370	45.160	45.360	43.020	1.780	4.103%	7.25万	0.00亿	0.000%
2026-07-24	44.270	43.380	45.300	43.130	-1.790	-3.963%	6.70万	0.00亿	0.000%
2026-07-23	44.960	45.170	46.850	44.510	0.070	0.155%	9.25万	0.00亿	0.000%
2026-07-22	46.560	45.100	47.290	45.010	-2.250	-4.752%	13.47万	0.00亿	0.000%
2026-07-21	45.800	47.350	47.670	41.670	1.050	2.268%	19.38万	0.00亿	0.000%
2026-07-20	47.560	46.300	49.220	43.890	-0.090	-0.194%	16.48万	0.00亿	0.000%
2026-07-17	49.890	46.390	50.960	46.390	-5.150	-9.992%	13.62万	0.00亿	0.000%
2026-07-16	53.110	51.540	54.520	51.010	-4.840	-8.585%	12.25万	0.00亿	0.000%
2026-07-15	57.530	56.380	59.090	55.890	1.490	2.715%	15.48万	0.00亿	0.000%
2026-07-14	54.390	54.890	55.370	50.610	-0.690	-1.241%	13.09万	0.00亿	0.000%
2026-07-13	60.090	55.580	60.230	55.580	-6.190	-10.021%	11.07万	0.00亿	0.000%
2026-07-10	60.840	61.770	64.070	59.320	2.430	4.095%	20.87万	0.00亿	0.000%
2026-07-09	57.640	59.340	59.470	54.590	2.250	3.941%	15.89万	0.00亿	0.000%
2026-07-08	57.060	57.090	59.350	56.360	0.500	0.884%	14.47万	0.00亿	0.000%
2026-07-07	56.560	56.590	58.520	55.440	0.020	0.035%	11.60万	0.00亿	0.000%
2026-07-06	60.540	56.570	62.390	54.390	-2.200	-3.743%	13.48万	0.00亿	0.000%
2026-07-03	58.390	58.770	60.350	57.750	0.010	0.017%	9.19万	0.00亿	0.000%
2026-07-02	59.310	58.760	62.190	58.410	-3.490	-5.606%	11.56万	0.00亿	0.000%
2026-07-01	64.890	62.250	65.480	61.160	-3.150	-4.817%	14.11万	0.00亿	0.000%
2026-06-30	63.740	65.400	67.070	62.570	2.730	4.356%	12.90万	0.00亿	0.000%
2026-06-29	65.650	62.670	65.890	60.490	-2.580	-3.954%	16.38万	0.00亿	0.000%
2026-06-26	71.380	65.250	71.530	65.250	-7.260	-10.012%	21.51万	0.00亿	0.000%
2026-06-25	72.620	72.510	72.770	69.020	1.480	2.084%	20.48万	0.00亿	0.000%
2026-06-24	70.100	71.030	73.780	69.840	-1.860	-2.552%	19.93万	0.00亿	0.000%
2026-06-23	72.490	72.890	76.440	70.070	1.740	2.446%	27.10万	0.00亿	0.000%
2026-06-22	66.390	71.150	71.150	64.870	6.480	10.020%	21.82万	0.00亿	0.000%
2026-06-18	59.490	64.670	65.540	58.430	4.250	7.034%	24.15万	0.00亿	0.000%
2026-06-17	61.890	60.420	64.490	59.780	-3.170	-4.985%	22.51万	0.00亿	0.000%
2026-06-16	58.690	63.590	64.660	58.430	3.930	6.587%	25.27万	0.00亿	0.000%
2026-06-15	57.360	59.660	60.130	55.430	2.300	4.010%	22.38万	0.00亿	0.000%
2026-06-12	57.600	57.360	62.390	56.860	0.460	0.808%	29.58万	0.00亿	0.000%
2026-06-11	56.890	56.900	58.770	55.500	-0.630	-1.095%	17.49万	0.00亿	0.000%
2026-06-10	57.890	57.530	60.040	55.890	-1.210	-2.060%	23.73万	0.00亿	0.000%
2026-06-09	54.840	58.740	58.740	53.970	5.350	10.021%	24.72万	0.00亿	0.000%
2026-06-08	51.880	53.390	56.560	50.280	-2.490	-4.456%	16.54万	0.00亿	0.000%
2026-06-05	53.880	55.880	57.110	53.340	1.750	3.233%	21.46万	0.00亿	0.000%
2026-06-04	52.960	54.130	54.590	52.410	0.590	1.102%	17.03万	0.00亿	0.000%
2026-06-03	52.690	53.540	55.890	52.440	1.920	3.719%	23.82万	0.00亿	0.000%
2026-06-02	47.860	51.620	51.620	46.970	4.700	10.017%	15.38万	0.00亿	0.000%
2026-06-01	50.020	46.920	50.610	46.690	-2.220	-4.518%	11.98万	0.00亿	0.000%
2026-05-29	48.900	49.140	50.990	47.150	-0.210	-0.426%	14.55万	0.00亿	0.000%
2026-05-28	48.220	49.350	49.390	47.030	0.420	0.858%	9.64万	0.00亿	0.000%
2026-05-27	49.500	48.930	50.290	48.510	-0.740	-1.490%	7.93万	0.00亿	0.000%
2026-05-26	51.710	49.670	51.780	48.450	-2.390	-4.591%	11.21万	0.00亿	0.000%
2026-05-25	52.890	52.060	53.190	50.690	-0.140	-0.268%	9.07万	0.00亿	0.000%
2026-05-22	51.490	52.200	52.680	50.710	1.290	2.534%	9.42万	0.00亿	0.000%
2026-05-21	55.340	50.910	55.440	50.840	-4.410	-7.972%	14.59万	0.00亿	0.000%
2026-05-20	54.890	55.320	56.690	53.750	0.430	0.783%	12.56万	0.00亿	0.000%
2026-05-19	54.390	54.890	55.130	52.390	-0.320	-0.580%	12.52万	0.00亿	0.000%
2026-05-18	54.900	55.210	57.210	54.590	0.230	0.418%	13.77万	0.00亿	0.000%
2026-05-15	58.400	54.980	61.270	53.890	-3.910	-6.639%	21.45万	0.00亿	0.000%
2026-05-14	59.690	58.890	61.140	58.390	-0.800	-1.340%	16.48万	0.00亿	0.000%
2026-05-13	57.100	59.690	61.390	57.090	0.600	1.015%	17.59万	0.00亿	0.000%
2026-05-12	58.430	59.090	61.570	57.870	1.230	2.126%	29.78万	0.00亿	0.000%
2026-05-11	60.000	57.860	60.000	56.190	0.520	0.907%	27.38万	0.00亿	0.000%
2026-05-08	50.640	57.340	57.340	50.000	5.220	10.015%	23.12万	0.00亿	0.000%
2026-05-07	50.890	52.120	52.750	49.190	3.240	6.628%	21.01万	0.00亿	0.000%
2026-05-06	49.090	48.880	50.550	48.850	0.330	0.680%	15.29万	0.00亿	0.000%
2026-04-30	49.890	48.550	50.450	46.890	-3.080	-5.966%	22.87万	0.00亿	0.000%
2026-04-29	51.440	51.630	53.790	51.440	-0.790	-1.507%	12.90万	0.00亿	0.000%
2026-04-28	52.050	52.420	53.890	50.460	0.360	0.692%	16.38万	0.00亿	0.000%
2026-04-27	50.440	52.060	53.350	50.440	1.770	3.520%	14.45万	0.00亿	0.000%
2026-04-24	51.190	50.290	51.670	49.020	-1.410	-2.727%	12.86万	0.00亿	0.000%
2026-04-23	53.870	51.700	54.860	51.190	-2.390	-4.419%	20.12万	0.00亿	0.000%
2026-04-22	51.830	54.090	55.160	51.830	2.250	4.340%	26.18万	0.00亿	0.000%
2026-04-21	51.200	51.840	52.370	49.760	-1.180	-2.226%	21.40万	0.00亿	0.000%
2026-04-20	51.040	53.020	53.880	50.290	2.490	4.928%	32.73万	0.00亿	0.000%
2026-04-17	51.190	50.530	51.280	49.590	-0.430	-0.844%	21.62万	0.00亿	0.000%
2026-04-16	48.870	50.960	51.780	48.290	1.410	2.846%	28.13万	0.00亿	0.000%
2026-04-15	51.400	49.550	52.000	49.210	-2.590	-4.967%	26.68万	0.00亿	0.000%
2026-04-14	54.270	52.140	54.470	51.390	-2.750	-5.010%	31.90万	0.00亿	0.000%
2026-04-13	54.890	54.890	56.970	53.100	0.640	1.180%	44.76万	0.00亿	0.000%
2026-04-10	53.170	54.250	54.250	52.410	0.000	0.000%	25.85万	0.00亿	0.000%
2026-04-09	44.190	49.310	49.310	44.190	0.000	0.000%	24.04万	0.00亿	0.000%
2026-04-08	44.390	44.820	44.970	43.690	0.000	0.000%	23.25万	0.00亿	0.000%
2026-04-07	43.220	43.350	44.490	42.860	0.000	0.000%	15.21万	0.00亿	0.000%
2026-04-03	43.620	43.190	44.740	42.760	0.000	0.000%	23.10万	0.00亿	0.000%
2026-04-02	42.060	42.760	44.640	42.000	0.000	0.000%	21.96万	0.00亿	0.000%
2026-04-01	44.370	42.450	44.490	41.990	0.000	0.000%	16.36万	0.00亿	0.000%