长江传媒（600757）历史行情
以下为长江传媒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 | 7.380 | 7.560 | 7.630 | 7.350 | 0.200 | 2.717% | 14.24万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.390 | 7.360 | 7.460 | 7.320 | -0.070 | -0.942% | 8.64万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.380 | 7.430 | 7.480 | 7.380 | 0.020 | 0.270% | 538.91万 | 0.40亿 | 0.444% |
| 2026-10-06 | 7.380 | 7.430 | 7.480 | 7.380 | 0.020 | 0.270% | 538.91万 | 0.40亿 | 0.444% |
| 2026-10-05 | 7.380 | 7.430 | 7.480 | 7.380 | 0.020 | 0.270% | 538.91万 | 0.40亿 | 0.444% |
| 2026-10-02 | 7.380 | 7.430 | 7.480 | 7.380 | 0.020 | 0.270% | 538.91万 | 0.40亿 | 0.444% |
| 2026-10-01 | 7.380 | 7.430 | 7.480 | 7.380 | 0.020 | 0.270% | 538.91万 | 0.40亿 | 0.444% |
| 2026-09-30 | 7.380 | 7.430 | 7.480 | 7.380 | 0.020 | 0.270% | 5.39万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.330 | 7.410 | 7.420 | 7.290 | 0.080 | 1.091% | 6.13万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.380 | 7.330 | 7.440 | 7.270 | -0.050 | -0.678% | 7.65万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.390 | 7.380 | 7.500 | 7.360 | -0.010 | -0.135% | 722.38万 | 0.54亿 | 0.595% |
| 2026-09-24 | 7.390 | 7.380 | 7.500 | 7.360 | -0.010 | -0.135% | 7.22万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.440 | 7.390 | 7.490 | 7.330 | -0.110 | -1.467% | 9.38万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.300 | 7.500 | 7.610 | 7.290 | 0.200 | 2.740% | 17.20万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.270 | 7.300 | 7.400 | 7.230 | 0.080 | 1.108% | 12.40万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.250 | 7.220 | 7.310 | 7.180 | -0.010 | -0.138% | 10.89万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.240 | 7.230 | 7.280 | 7.200 | -0.030 | -0.413% | 7.90万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.360 | 7.260 | 7.400 | 7.240 | -0.120 | -1.626% | 11.85万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.510 | 7.380 | 7.530 | 7.360 | -0.110 | -1.469% | 6.49万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.420 | 7.490 | 7.500 | 7.360 | 0.100 | 1.353% | 9.18万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.490 | 7.390 | 7.490 | 7.330 | -0.080 | -1.071% | 14.70万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.450 | 7.470 | 7.540 | 7.420 | -0.010 | -0.134% | 9.32万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.590 | 7.480 | 7.590 | 7.380 | -0.140 | -1.837% | 15.17万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.390 | 7.620 | 7.680 | 7.390 | 0.240 | 3.252% | 20.15万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.310 | 7.380 | 7.390 | 7.290 | 0.050 | 0.682% | 9.95万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.210 | 7.330 | 7.390 | 7.210 | 0.130 | 1.806% | 17.97万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.250 | 7.200 | 7.350 | 7.200 | -0.060 | -0.826% | 13.17万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.400 | 7.260 | 7.450 | 7.240 | -0.150 | -2.024% | 11.42万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.320 | 7.410 | 7.510 | 7.310 | 0.080 | 1.091% | 16.76万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.260 | 7.330 | 7.350 | 7.220 | 0.050 | 0.687% | 12.89万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.250 | 7.280 | 7.320 | 7.200 | 0.010 | 0.138% | 16.29万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.610 | 7.270 | 7.610 | 7.160 | -0.450 | -5.829% | 27.99万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.750 | 7.720 | 7.770 | 7.640 | -0.030 | -0.387% | 6.46万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.660 | 7.750 | 7.800 | 7.660 | 0.060 | 0.780% | 7.28万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.540 | 7.690 | 7.750 | 7.510 | 0.150 | 1.989% | 11.38万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.700 | 7.540 | 7.720 | 7.530 | -0.170 | -2.205% | 7.19万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.670 | 7.710 | 7.760 | 7.600 | 0.040 | 0.522% | 7.11万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.640 | 7.670 | 7.760 | 7.600 | 0.040 | 0.524% | 9.33万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.720 | 7.630 | 7.720 | 7.610 | -0.030 | -0.392% | 5.74万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.670 | 7.660 | 7.680 | 7.600 | -0.020 | -0.260% | 5.88万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.730 | 7.680 | 7.740 | 7.640 | -0.030 | -0.389% | 5.96万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.710 | 7.710 | 7.800 | 7.670 | 0.000 | 0.000% | 6.82万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.720 | 7.710 | 7.750 | 7.630 | 0.010 | 0.130% | 7.25万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.770 | 7.700 | 7.850 | 7.690 | -0.060 | -0.773% | 8.14万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.700 | 7.760 | 7.840 | 7.700 | 0.010 | 0.129% | 11.44万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.750 | 7.750 | 7.820 | 7.670 | -0.020 | -0.257% | 9.46万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.950 | 7.770 | 7.960 | 7.700 | -0.180 | -2.264% | 11.92万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.130 | 7.950 | 8.150 | 7.940 | -0.190 | -2.334% | 9.47万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.230 | 8.140 | 8.230 | 8.090 | -0.090 | -1.094% | 9.59万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.190 | 8.230 | 8.270 | 8.130 | 0.030 | 0.366% | 9.92万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.080 | 8.200 | 8.210 | 8.040 | 0.060 | 0.737% | 11.72万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.040 | 8.140 | 8.150 | 8.010 | 0.100 | 1.244% | 9.74万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.950 | 8.040 | 8.060 | 7.930 | 0.130 | 1.643% | 10.47万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.800 | 7.910 | 7.920 | 7.660 | 0.100 | 1.280% | 9.09万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.690 | 7.810 | 7.920 | 7.610 | 0.150 | 1.958% | 11.40万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.700 | 7.660 | 7.790 | 7.650 | -0.050 | -0.649% | 6.46万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.640 | 7.710 | 7.770 | 7.610 | 0.060 | 0.784% | 7.67万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.710 | 7.650 | 7.740 | 7.520 | -0.060 | -0.778% | 12.82万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.840 | 7.710 | 8.000 | 7.690 | -0.130 | -1.658% | 15.82万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.760 | 7.840 | 7.910 | 7.740 | 0.150 | 1.951% | 13.40万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.790 | 7.690 | 7.920 | 7.690 | -0.080 | -1.030% | 14.07万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.690 | 7.770 | 7.830 | 7.630 | 0.070 | 0.909% | 9.77万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.460 | 7.700 | 7.750 | 7.440 | 0.230 | 3.079% | 13.66万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.450 | 7.470 | 7.550 | 7.420 | 0.020 | 0.268% | 8.78万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.420 | 7.450 | 7.580 | 7.360 | 0.040 | 0.540% | 10.43万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.360 | 7.410 | 7.460 | 7.300 | 0.030 | 0.407% | 6.75万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.510 | 7.380 | 7.560 | 7.350 | -0.120 | -1.600% | 7.83万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.510 | 7.500 | 7.590 | 7.410 | 0.020 | 0.267% | 7.77万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.610 | 7.480 | 7.610 | 7.430 | -0.110 | -1.449% | 7.02万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.290 | 7.590 | 7.610 | 7.260 | 0.280 | 3.830% | 15.60万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.520 | 7.310 | 7.620 | 7.250 | -0.210 | -2.793% | 18.28万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.460 | 7.520 | 7.570 | 7.410 | 0.080 | 1.075% | 8.07万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.320 | 7.440 | 7.480 | 7.260 | 0.130 | 1.778% | 9.75万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.380 | 7.310 | 7.450 | 7.290 | -0.120 | -1.615% | 6.00万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.330 | 7.430 | 7.460 | 7.240 | 0.050 | 0.678% | 7.94万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.390 | 7.380 | 7.440 | 7.300 | -0.020 | -0.270% | 5.35万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.400 | 7.400 | 7.470 | 7.350 | -0.050 | -0.671% | 4.36万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.630 | 7.450 | 7.630 | 7.380 | -0.160 | -2.102% | 6.34万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.540 | 7.610 | 7.670 | 7.470 | 0.050 | 0.661% | 6.30万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.620 | 7.560 | 7.660 | 7.300 | -0.070 | -0.917% | 7.48万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.470 | 7.630 | 7.640 | 7.470 | 0.080 | 1.060% | 4.68万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.640 | 7.550 | 7.650 | 7.440 | -0.090 | -1.178% | 8.28万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.680 | 7.640 | 7.720 | 7.610 | -0.070 | -0.908% | 9.52万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.690 | 7.710 | 7.730 | 7.610 | 0.040 | 0.522% | 10.40万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.630 | 7.670 | 7.680 | 7.530 | 0.090 | 1.187% | 10.03万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.720 | 7.580 | 7.740 | 7.530 | -0.140 | -1.813% | 7.63万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.540 | 7.720 | 7.780 | 7.520 | 0.170 | 2.252% | 8.38万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.620 | 7.550 | 7.650 | 7.500 | -0.030 | -0.396% | 5.69万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.550 | 7.580 | 7.630 | 7.500 | -0.020 | -0.263% | 7.96万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.520 | 7.600 | 7.650 | 7.490 | 0.110 | 1.469% | 6.17万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.640 | 7.490 | 7.650 | 7.460 | -0.110 | -1.447% | 5.36万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.700 | 7.600 | 7.720 | 7.570 | -0.100 | -1.299% | 6.60万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.740 | 7.700 | 7.790 | 7.670 | -0.020 | -0.259% | 8.39万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.620 | 7.720 | 7.750 | 7.550 | 0.050 | 0.652% | 15.89万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.350 | 7.670 | 7.690 | 7.330 | 0.300 | 4.071% | 13.99万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.410 | 7.370 | 7.470 | 7.320 | -0.080 | -1.074% | 7.23万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.530 | 7.450 | 7.560 | 7.360 | -0.080 | -1.062% | 6.80万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.530 | 7.530 | 7.550 | 7.450 | -0.020 | -0.265% | 7.25万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.640 | 7.550 | 7.670 | 7.480 | -0.090 | -1.178% | 8.71万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.690 | 7.640 | 7.720 | 7.560 | -0.050 | -0.650% | 7.91万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.830 | 7.690 | 7.880 | 7.640 | -0.120 | -1.536% | 10.31万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.950 | 7.810 | 7.950 | 7.760 | -0.150 | -1.884% | 7.40万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.870 | 7.960 | 7.960 | 7.840 | 0.050 | 0.632% | 8.09万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.990 | 7.910 | 8.030 | 7.830 | -0.100 | -1.248% | 10.60万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.100 | 8.010 | 8.130 | 7.970 | -0.080 | -0.989% | 8.73万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.270 | 8.090 | 8.270 | 8.090 | -0.150 | -1.820% | 8.19万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.230 | 8.240 | 8.280 | 8.210 | -0.040 | -0.483% | 8.71万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.260 | 8.280 | 8.300 | 8.180 | 0.050 | 0.608% | 11.96万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.200 | 8.230 | 8.270 | 8.190 | 0.020 | 0.244% | 7.19万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.230 | 8.210 | 8.260 | 8.200 | -0.030 | -0.364% | 5.53万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.240 | 8.240 | 8.240 | 8.200 | 0.020 | 0.243% | 6.20万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.230 | 8.220 | 8.270 | 8.170 | 0.020 | 0.244% | 11.40万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.250 | 8.200 | 8.320 | 8.170 | -0.090 | -1.086% | 9.28万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.210 | 8.290 | 8.320 | 8.200 | -0.010 | -0.120% | 7.41万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.230 | 8.300 | 8.300 | 8.190 | 0.070 | 0.851% | 6.97万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.320 | 8.230 | 8.350 | 8.230 | -0.120 | -1.437% | 8.16万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.320 | 8.350 | 8.370 | 8.270 | -0.010 | -0.120% | 5.87万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.290 | 8.360 | 8.360 | 8.270 | 0.070 | 0.844% | 7.41万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.280 | 8.290 | 8.310 | 8.260 | 0.000 | 0.000% | 4.62万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.330 | 8.290 | 8.350 | 8.260 | -0.040 | -0.480% | 7.73万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.310 | 8.330 | 8.350 | 8.270 | -0.010 | -0.120% | 9.80万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.350 | 8.340 | 8.380 | 8.310 | -0.060 | -0.714% | 7.42万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.470 | 8.400 | 8.470 | 8.250 | -0.270 | -3.114% | 20.43万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.600 | 8.670 | 8.700 | 8.560 | 0.080 | 0.931% | 6.21万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.740 | 8.590 | 8.760 | 8.550 | -0.110 | -1.264% | 8.23万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.770 | 8.700 | 8.770 | 8.590 | 0.000 | 0.000% | 8.14万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.700 | 8.810 | 8.910 | 8.680 | 0.000 | 0.000% | 7.72万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.600 | 8.690 | 8.730 | 8.550 | 0.000 | 0.000% | 9.18万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.460 | 8.640 | 8.640 | 8.440 | 0.000 | 0.000% | 10.30万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.360 | 8.360 | 8.440 | 8.240 | 0.000 | 0.000% | 8.97万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.440 | 8.370 | 8.480 | 8.290 | 0.000 | 0.000% | 7.33万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.440 | 8.440 | 8.500 | 8.390 | 0.000 | 0.000% | 6.85万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.490 | 8.470 | 8.510 | 8.410 | 0.000 | 0.000% | 8.55万 | 0.00亿 | 0.000% |