长电科技（600584）历史行情

以下为长电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
2026-10-16	58.240	56.960	58.580	56.500	-0.540	-0.939%	4,660.54万	26.79亿	2.605%
2026-10-15	56.000	57.500	58.360	55.640	-1.150	-1.961%	67.39万	0.00亿	0.000%
2026-10-14	59.960	58.650	60.990	58.480	-1.510	-2.510%	40.12万	0.00亿	0.000%
2026-10-13	58.720	60.160	61.190	57.400	0.170	0.283%	55.76万	0.00亿	0.000%
2026-10-12	62.300	59.990	62.300	59.970	-2.750	-4.383%	44.39万	0.00亿	0.000%
2026-10-09	62.030	62.740	63.180	58.730	0.140	0.224%	68.52万	0.00亿	0.000%
2026-10-08	64.500	62.600	66.000	62.200	-1.680	-2.614%	48.81万	0.00亿	0.000%
2026-10-07	66.220	64.280	66.360	64.010	-1.420	-2.161%	4,472.29万	29.03亿	2.499%
2026-10-06	66.220	64.280	66.360	64.010	-1.420	-2.161%	4,472.29万	29.03亿	2.499%
2026-10-05	66.220	64.280	66.360	64.010	-1.420	-2.161%	4,472.29万	29.03亿	2.499%
2026-10-02	66.220	64.280	66.360	64.010	-1.420	-2.161%	4,472.29万	29.03亿	2.499%
2026-10-01	66.220	64.280	66.360	64.010	-1.420	-2.161%	4,472.29万	29.03亿	2.499%
2026-09-30	66.220	64.280	66.360	64.010	-1.420	-2.161%	44.72万	0.00亿	0.000%
2026-09-29	65.380	65.700	66.740	65.100	0.270	0.413%	43.95万	0.00亿	0.000%
2026-09-28	68.400	65.430	68.750	65.060	-3.350	-4.871%	60.66万	0.00亿	0.000%
2026-09-27	70.980	68.780	70.980	68.780	-2.990	-4.166%	5,401.12万	37.59亿	3.018%
2026-09-24	70.980	68.780	70.980	68.780	-2.990	-4.166%	54.01万	0.00亿	0.000%
2026-09-23	72.350	71.770	72.470	70.930	-0.420	-0.582%	57.71万	0.00亿	0.000%
2026-09-22	73.850	72.190	74.450	71.550	0.020	0.028%	106.23万	0.00亿	0.000%
2026-09-21	73.050	72.170	73.300	71.280	-0.780	-1.069%	115.34万	0.00亿	0.000%
2026-09-18	69.050	72.950	73.950	68.490	5.250	7.755%	161.02万	0.00亿	0.000%
2026-09-17	68.950	67.700	70.260	67.600	-1.800	-2.590%	71.88万	0.00亿	0.000%
2026-09-16	66.860	69.500	69.750	66.610	2.690	4.026%	82.56万	0.00亿	0.000%
2026-09-15	65.740	66.810	67.850	65.720	0.530	0.800%	52.58万	0.00亿	0.000%
2026-09-14	66.750	66.280	67.320	65.520	-1.410	-2.083%	45.86万	0.00亿	0.000%
2026-09-11	66.450	67.690	68.070	65.450	-0.380	-0.558%	66.54万	0.00亿	0.000%
2026-09-10	67.950	68.070	69.390	67.070	-0.520	-0.758%	48.19万	0.00亿	0.000%
2026-09-09	69.050	68.590	70.230	68.140	0.040	0.058%	61.37万	0.00亿	0.000%
2026-09-08	69.520	68.550	70.250	68.060	-0.400	-0.580%	73.84万	0.00亿	0.000%
2026-09-07	68.540	68.950	69.440	67.610	1.640	2.436%	82.17万	0.00亿	0.000%
2026-09-04	71.340	67.310	71.870	66.580	-3.910	-5.490%	116.29万	0.00亿	0.000%
2026-09-03	72.230	71.220	72.470	70.270	-0.040	-0.056%	49.81万	0.00亿	0.000%
2026-09-02	71.700	71.260	72.440	70.960	-1.980	-2.703%	55.35万	0.00亿	0.000%
2026-09-01	75.700	73.240	76.330	72.950	-2.460	-3.250%	57.88万	0.00亿	0.000%
2026-08-31	72.130	75.700	75.950	72.130	0.820	1.095%	73.86万	0.00亿	0.000%
2026-08-28	76.550	74.880	77.930	74.800	-1.610	-2.105%	89.20万	0.00亿	0.000%
2026-08-27	74.230	76.490	76.770	73.900	2.920	3.969%	97.47万	0.00亿	0.000%
2026-08-26	74.200	73.570	74.800	72.750	-0.430	-0.581%	67.14万	0.00亿	0.000%
2026-08-25	72.520	74.000	75.250	71.010	0.250	0.339%	86.18万	0.00亿	0.000%
2026-08-24	78.510	73.750	78.510	72.220	-4.770	-6.075%	111.99万	0.00亿	0.000%
2026-08-21	78.240	78.520	80.450	77.460	-0.910	-1.146%	97.02万	0.00亿	0.000%
2026-08-20	79.750	79.430	82.080	77.770	1.740	2.240%	123.47万	0.00亿	0.000%
2026-08-19	81.060	77.690	83.180	76.900	-7.680	-8.996%	159.17万	0.00亿	0.000%
2026-08-18	85.640	85.370	87.450	84.150	-0.430	-0.501%	150.83万	0.00亿	0.000%
2026-08-17	78.880	85.800	86.430	78.880	7.140	9.077%	191.16万	0.00亿	0.000%
2026-08-14	78.940	78.660	79.230	76.350	0.890	1.144%	114.48万	0.00亿	0.000%
2026-08-13	79.250	77.770	81.830	77.720	-0.360	-0.461%	150.05万	0.00亿	0.000%
2026-08-12	77.950	78.130	79.030	76.650	0.510	0.657%	104.10万	0.00亿	0.000%
2026-08-11	77.050	77.620	80.590	76.550	-0.850	-1.083%	130.79万	0.00亿	0.000%
2026-08-10	78.370	78.470	79.440	75.950	0.770	0.991%	143.10万	0.00亿	0.000%
2026-08-07	75.100	77.700	78.690	73.920	1.880	2.480%	228.34万	0.00亿	0.000%
2026-08-06	66.960	75.820	75.820	66.960	6.900	10.012%	235.91万	0.00亿	0.000%
2026-08-05	65.660	68.920	70.540	65.650	3.560	5.447%	176.11万	0.00亿	0.000%
2026-08-04	61.940	65.360	66.050	61.100	4.410	7.235%	143.60万	0.00亿	0.000%
2026-08-03	64.050	60.950	65.370	60.790	-4.710	-7.173%	135.09万	0.00亿	0.000%
2026-07-31	70.220	65.660	70.220	65.510	1.200	1.862%	160.36万	0.00亿	0.000%
2026-07-30	69.950	64.460	71.280	64.460	-7.170	-10.010%	159.79万	0.00亿	0.000%
2026-07-29	76.650	71.630	77.400	69.650	-5.150	-6.707%	167.06万	0.00亿	0.000%
2026-07-28	79.250	76.780	82.820	75.510	-5.520	-6.707%	137.60万	0.00亿	0.000%
2026-07-27	81.710	82.300	84.150	77.050	-0.550	-0.664%	142.86万	0.00亿	0.000%
2026-07-24	77.970	82.850	84.750	77.970	2.090	2.588%	172.16万	0.00亿	0.000%
2026-07-23	85.730	80.760	86.830	80.250	-4.970	-5.797%	168.53万	0.00亿	0.000%
2026-07-22	83.950	85.730	89.830	82.610	1.090	1.288%	257.78万	0.00亿	0.000%
2026-07-21	76.650	84.640	84.640	69.240	7.700	10.008%	268.85万	0.00亿	0.000%
2026-07-20	85.950	76.940	86.940	76.890	-8.500	-9.949%	201.90万	0.00亿	0.000%
2026-07-17	81.950	85.440	90.100	77.660	2.280	2.742%	252.55万	0.00亿	0.000%
2026-07-16	87.410	83.160	90.360	83.160	-9.250	-10.010%	185.43万	0.00亿	0.000%
2026-07-15	104.950	92.410	105.000	92.380	-10.240	-9.976%	238.58万	0.00亿	0.000%
2026-07-14	97.950	102.650	103.230	91.600	3.650	3.687%	278.26万	0.00亿	0.000%
2026-07-13	98.070	99.000	106.610	98.070	-2.060	-2.038%	243.12万	0.00亿	0.000%
2026-07-10	108.830	101.060	113.820	101.060	-2.410	-2.329%	305.85万	0.00亿	0.000%
2026-07-09	97.650	103.470	103.470	94.550	9.410	10.004%	206.38万	0.00亿	0.000%
2026-07-08	100.850	94.060	102.630	90.950	-6.880	-6.816%	207.17万	0.00亿	0.000%
2026-07-07	91.950	100.940	102.830	91.750	5.900	6.208%	227.21万	0.00亿	0.000%
2026-07-06	94.800	95.040	97.850	90.830	4.210	4.635%	208.42万	0.00亿	0.000%
2026-07-03	93.350	90.830	94.930	88.300	-5.100	-5.316%	178.23万	0.00亿	0.000%
2026-07-02	98.950	95.930	100.950	95.930	-10.660	-10.001%	190.80万	0.00亿	0.000%
2026-07-01	105.450	106.590	111.060	101.630	3.090	2.986%	245.98万	0.00亿	0.000%
2026-06-30	101.240	103.500	105.020	96.400	0.300	0.291%	228.51万	0.00亿	0.000%
2026-06-29	102.950	103.200	105.750	92.350	2.360	2.340%	326.16万	0.00亿	0.000%
2026-06-26	106.870	100.840	109.280	100.630	-3.280	-3.150%	335.83万	0.00亿	0.000%
2026-06-25	99.950	104.120	104.120	99.940	9.470	10.005%	119.72万	0.00亿	0.000%
2026-06-24	83.950	94.650	94.650	83.950	8.610	10.007%	257.33万	0.00亿	0.000%
2026-06-23	91.910	86.040	91.910	84.330	-5.140	-5.637%	222.12万	0.00亿	0.000%
2026-06-22	85.730	91.180	91.180	85.450	8.300	10.014%	237.22万	0.00亿	0.000%
2026-06-18	81.740	82.880	85.400	80.880	1.270	1.556%	234.08万	0.00亿	0.000%
2026-06-17	75.850	81.610	82.680	75.850	4.830	6.291%	222.81万	0.00亿	0.000%
2026-06-16	74.910	76.780	78.230	74.810	2.610	3.519%	191.71万	0.00亿	0.000%
2026-06-15	70.150	74.170	74.320	67.800	5.400	7.852%	178.15万	0.00亿	0.000%
2026-06-12	74.850	68.770	75.730	68.700	-3.030	-4.220%	186.32万	0.00亿	0.000%
2026-06-11	72.450	71.800	74.110	70.850	-2.100	-2.842%	128.00万	0.00亿	0.000%
2026-06-10	73.350	73.900	76.290	72.320	-1.240	-1.650%	150.27万	0.00亿	0.000%
2026-06-09	72.830	75.140	75.500	71.250	4.990	7.113%	166.47万	0.00亿	0.000%
2026-06-08	70.770	70.150	72.850	69.550	-5.350	-7.086%	168.13万	0.00亿	0.000%
2026-06-05	79.510	75.500	80.270	74.930	-4.430	-5.542%	205.37万	0.00亿	0.000%
2026-06-04	78.850	79.930	81.710	77.650	-0.050	-0.063%	227.05万	0.00亿	0.000%
2026-06-03	76.080	79.980	82.740	76.080	4.780	6.356%	325.35万	0.00亿	0.000%
2026-06-02	76.710	75.200	77.390	72.500	-0.300	-0.397%	253.25万	0.00亿	0.000%
2026-06-01	79.950	75.500	83.360	74.850	-6.400	-7.814%	295.34万	0.00亿	0.000%
2026-05-29	85.850	81.900	89.620	80.180	-2.690	-3.180%	310.36万	0.00亿	0.000%
2026-05-28	82.860	84.590	87.350	80.850	-1.420	-1.651%	272.26万	0.00亿	0.000%
2026-05-27	86.350	86.010	94.750	83.350	-2.030	-2.306%	351.34万	0.00亿	0.000%
2026-05-26	82.850	88.040	88.040	81.000	8.020	10.022%	339.84万	0.00亿	0.000%
2026-05-25	73.850	80.020	80.020	70.850	7.290	10.023%	275.14万	0.00亿	0.000%
2026-05-22	66.900	72.730	72.990	63.800	6.040	9.057%	286.93万	0.00亿	0.000%
2026-05-21	66.730	66.690	71.130	65.520	0.620	0.938%	312.51万	0.00亿	0.000%
2026-05-20	59.630	66.070	66.740	59.620	5.410	8.919%	285.97万	0.00亿	0.000%
2026-05-19	56.760	60.660	60.850	55.930	2.480	4.263%	231.95万	0.00亿	0.000%
2026-05-18	57.320	58.180	61.810	56.860	0.280	0.484%	240.29万	0.00亿	0.000%
2026-05-15	55.020	57.900	59.580	54.480	3.740	6.905%	251.08万	0.00亿	0.000%
2026-05-14	57.640	54.160	57.640	54.130	-3.180	-5.546%	174.45万	0.00亿	0.000%
2026-05-13	53.360	57.340	57.820	53.050	2.250	4.084%	218.21万	0.00亿	0.000%
2026-05-12	56.610	55.090	56.840	54.450	-0.590	-1.060%	224.40万	0.00亿	0.000%
2026-05-11	53.650	55.680	55.680	53.040	5.080	10.040%	162.99万	0.00亿	0.000%
2026-05-08	47.850	50.600	51.440	46.950	1.990	4.094%	168.65万	0.00亿	0.000%
2026-05-07	48.750	48.610	49.350	47.320	0.560	1.165%	132.17万	0.00亿	0.000%
2026-05-06	47.710	48.050	49.030	47.700	2.640	5.814%	150.00万	0.00亿	0.000%
2026-04-30	44.500	45.410	45.710	43.960	1.200	2.714%	101.40万	0.00亿	0.000%
2026-04-29	44.050	44.210	44.480	42.940	-0.740	-1.646%	86.29万	0.00亿	0.000%
2026-04-28	45.950	44.950	46.340	44.610	-1.220	-2.642%	80.44万	0.00亿	0.000%
2026-04-27	45.850	46.170	46.800	45.400	1.430	3.196%	102.13万	0.00亿	0.000%
2026-04-24	44.670	44.740	45.720	44.360	0.480	1.085%	70.03万	0.00亿	0.000%
2026-04-23	45.410	44.260	45.630	43.890	-1.100	-2.425%	66.32万	0.00亿	0.000%
2026-04-22	43.690	45.360	45.530	43.620	1.480	3.373%	76.86万	0.00亿	0.000%
2026-04-21	44.350	43.880	44.450	42.980	-0.460	-1.037%	46.51万	0.00亿	0.000%
2026-04-20	43.850	44.340	44.850	43.340	0.000	0.000%	61.18万	0.00亿	0.000%
2026-04-17	43.530	43.830	44.450	43.100	0.000	0.000%	61.39万	0.00亿	0.000%
2026-04-16	43.450	43.580	43.870	43.050	0.140	0.320%	44.24万	19.31亿	2.470%
2026-04-15	44.350	43.440	44.550	43.210	0.000	0.000%	68.07万	0.00亿	0.000%
2026-04-14	43.450	44.190	44.930	43.150	1.490	3.489%	82.55万	0.00亿	0.000%
2026-04-13	42.350	42.700	43.350	42.350	0.000	0.000%	44.32万	0.00亿	0.000%
2026-04-10	42.590	42.870	43.640	42.590	0.000	0.000%	66.77万	0.00亿	0.000%
2026-04-09	41.020	41.760	42.320	40.900	0.000	0.000%	49.75万	0.00亿	0.000%
2026-04-08	39.900	41.830	41.830	39.880	0.000	0.000%	71.37万	0.00亿	0.000%
2026-04-07	38.550	38.670	38.910	38.390	0.000	0.000%	27.38万	0.00亿	0.000%
2026-04-03	38.730	38.140	38.830	37.870	0.000	0.000%	26.17万	0.00亿	0.000%
2026-04-02	39.380	38.330	39.380	38.130	0.000	0.000%	32.89万	0.00亿	0.000%
2026-04-01	39.730	39.340	39.740	39.090	0.000	0.000%	36.71万	0.00亿	0.000%