长飞光纤（601869）历史行情
以下为长飞光纤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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 330.000 | 340.000 | 345.080 | 320.020 | 8.500 | 2.564% | 10.85万 | 0.00亿 | 0.000% |
| 2026-10-16 | 341.580 | 331.500 | 345.600 | 328.300 | -1.600 | -0.480% | 7.23万 | 0.00亿 | 0.000% |
| 2026-10-15 | 340.000 | 333.100 | 345.990 | 328.000 | -24.300 | -6.799% | 9.59万 | 0.00亿 | 0.000% |
| 2026-10-14 | 368.110 | 357.400 | 378.500 | 356.560 | -13.080 | -3.531% | 6.57万 | 0.00亿 | 0.000% |
| 2026-10-13 | 343.040 | 370.480 | 374.980 | 342.340 | 8.300 | 2.292% | 9.12万 | 0.00亿 | 0.000% |
| 2026-10-12 | 383.000 | 362.180 | 385.680 | 362.020 | -25.690 | -6.623% | 8.20万 | 0.00亿 | 0.000% |
| 2026-10-09 | 386.120 | 387.870 | 393.000 | 366.010 | -6.120 | -1.553% | 10.05万 | 0.00亿 | 0.000% |
| 2026-10-08 | 412.980 | 393.990 | 417.770 | 390.130 | -17.170 | -4.176% | 8.34万 | 0.00亿 | 0.000% |
| 2026-10-07 | 411.000 | 411.160 | 416.960 | 407.000 | 3.210 | 0.787% | 753.03万 | 31.01亿 | 1.853% |
| 2026-10-06 | 411.000 | 411.160 | 416.960 | 407.000 | 3.210 | 0.787% | 753.03万 | 31.01亿 | 1.853% |
| 2026-10-05 | 411.000 | 411.160 | 416.960 | 407.000 | 3.210 | 0.787% | 753.03万 | 31.01亿 | 1.853% |
| 2026-10-02 | 411.000 | 411.160 | 416.960 | 407.000 | 3.210 | 0.787% | 753.03万 | 31.01亿 | 1.853% |
| 2026-10-01 | 411.000 | 411.160 | 416.960 | 407.000 | 3.210 | 0.787% | 753.03万 | 31.01亿 | 1.853% |
| 2026-09-30 | 411.000 | 411.160 | 416.960 | 407.000 | 3.210 | 0.787% | 7.53万 | 0.00亿 | 0.000% |
| 2026-09-29 | 392.700 | 407.950 | 411.580 | 389.000 | 13.730 | 3.483% | 9.53万 | 0.00亿 | 0.000% |
| 2026-09-28 | 433.000 | 394.220 | 434.880 | 394.200 | -43.780 | -9.995% | 12.96万 | 0.00亿 | 0.000% |
| 2026-09-27 | 453.630 | 438.000 | 454.650 | 437.990 | -19.890 | -4.344% | 853.34万 | 37.86亿 | 2.100% |
| 2026-09-24 | 453.630 | 438.000 | 454.650 | 437.990 | -19.890 | -4.344% | 8.53万 | 0.00亿 | 0.000% |
| 2026-09-23 | 450.800 | 457.890 | 465.880 | 445.830 | 1.290 | 0.283% | 10.49万 | 0.00亿 | 0.000% |
| 2026-09-22 | 469.000 | 456.600 | 483.800 | 443.500 | -2.390 | -0.521% | 14.88万 | 0.00亿 | 0.000% |
| 2026-09-21 | 460.000 | 458.990 | 468.770 | 455.000 | 4.000 | 0.879% | 9.64万 | 0.00亿 | 0.000% |
| 2026-09-18 | 475.010 | 454.990 | 475.500 | 450.180 | -12.040 | -2.578% | 14.09万 | 0.00亿 | 0.000% |
| 2026-09-17 | 458.160 | 467.030 | 478.000 | 458.000 | 6.030 | 1.308% | 12.91万 | 0.00亿 | 0.000% |
| 2026-09-16 | 453.030 | 461.000 | 478.000 | 453.030 | -1.000 | -0.216% | 12.95万 | 0.00亿 | 0.000% |
| 2026-09-15 | 446.340 | 462.000 | 468.800 | 442.680 | 2.340 | 0.509% | 11.86万 | 0.00亿 | 0.000% |
| 2026-09-14 | 450.000 | 459.660 | 473.890 | 436.660 | -14.330 | -3.023% | 15.28万 | 0.00亿 | 0.000% |
| 2026-09-11 | 428.000 | 473.990 | 475.520 | 428.000 | 38.250 | 8.778% | 18.77万 | 0.00亿 | 0.000% |
| 2026-09-10 | 437.320 | 435.740 | 443.980 | 430.990 | -6.290 | -1.423% | 11.36万 | 0.00亿 | 0.000% |
| 2026-09-09 | 430.000 | 442.030 | 458.540 | 428.100 | 25.180 | 6.041% | 19.84万 | 0.00亿 | 0.000% |
| 2026-09-08 | 400.880 | 416.850 | 423.800 | 397.000 | 16.340 | 4.080% | 15.62万 | 0.00亿 | 0.000% |
| 2026-09-07 | 390.000 | 400.510 | 404.000 | 383.380 | 21.710 | 5.731% | 12.47万 | 0.00亿 | 0.000% |
| 2026-09-04 | 399.660 | 378.800 | 400.710 | 374.500 | -14.660 | -3.726% | 10.02万 | 0.00亿 | 0.000% |
| 2026-09-03 | 412.000 | 393.460 | 413.000 | 385.000 | -14.340 | -3.516% | 11.88万 | 0.00亿 | 0.000% |
| 2026-09-02 | 392.590 | 407.800 | 413.680 | 389.000 | 7.770 | 1.942% | 12.58万 | 0.00亿 | 0.000% |
| 2026-09-01 | 412.380 | 400.030 | 412.660 | 395.560 | -18.540 | -4.429% | 10.88万 | 0.00亿 | 0.000% |
| 2026-08-31 | 405.000 | 418.570 | 420.880 | 405.000 | -3.790 | -0.897% | 13.52万 | 0.00亿 | 0.000% |
| 2026-08-28 | 430.990 | 422.360 | 444.130 | 419.500 | -4.460 | -1.045% | 21.34万 | 0.00亿 | 0.000% |
| 2026-08-27 | 393.000 | 426.820 | 426.820 | 393.000 | 38.800 | 9.999% | 14.76万 | 0.00亿 | 0.000% |
| 2026-08-26 | 393.000 | 388.020 | 414.000 | 386.500 | -6.480 | -1.643% | 18.68万 | 0.00亿 | 0.000% |
| 2026-08-25 | 360.000 | 394.500 | 411.110 | 345.010 | 15.310 | 4.038% | 20.90万 | 0.00亿 | 0.000% |
| 2026-08-24 | 370.920 | 379.190 | 379.600 | 358.580 | 15.590 | 4.288% | 16.01万 | 0.00亿 | 0.000% |
| 2026-08-21 | 355.000 | 363.600 | 366.900 | 350.880 | 5.895 | 1.648% | 9.84万 | 0.00亿 | 0.000% |
| 2026-08-20 | 349.365 | 357.705 | 364.465 | 340.525 | 12.760 | 3.699% | 12.19万 | 0.00亿 | 0.000% |
| 2026-08-19 | 364.125 | 344.945 | 367.715 | 344.945 | -38.360 | -10.008% | 13.01万 | 0.00亿 | 0.000% |
| 2026-08-18 | 376.245 | 383.305 | 397.705 | 370.715 | 7.060 | 1.876% | 15.37万 | 0.00亿 | 0.000% |
| 2026-08-17 | 355.705 | 376.245 | 382.735 | 355.705 | 21.360 | 6.019% | 14.90万 | 0.00亿 | 0.000% |
| 2026-08-14 | 342.705 | 354.885 | 362.705 | 338.305 | 17.670 | 5.240% | 14.62万 | 0.00亿 | 0.000% |
| 2026-08-13 | 351.705 | 337.215 | 356.205 | 336.915 | -8.280 | -2.397% | 11.93万 | 0.00亿 | 0.000% |
| 2026-08-12 | 341.705 | 345.495 | 349.505 | 333.705 | 9.870 | 2.941% | 11.03万 | 0.00亿 | 0.000% |
| 2026-08-11 | 333.705 | 335.625 | 343.705 | 325.265 | -7.170 | -2.092% | 10.09万 | 0.00亿 | 0.000% |
| 2026-08-10 | 344.705 | 342.795 | 355.205 | 329.705 | 4.400 | 1.300% | 13.96万 | 0.00亿 | 0.000% |
| 2026-08-07 | 327.745 | 338.395 | 344.705 | 326.585 | 10.440 | 3.183% | 16.08万 | 0.00亿 | 0.000% |
| 2026-08-06 | 310.265 | 327.955 | 332.705 | 310.205 | 15.850 | 5.078% | 18.99万 | 0.00亿 | 0.000% |
| 2026-08-05 | 269.705 | 312.105 | 312.105 | 268.705 | 28.400 | 10.010% | 15.71万 | 0.00亿 | 0.000% |
| 2026-08-04 | 266.705 | 283.705 | 286.585 | 263.735 | 21.700 | 8.282% | 14.15万 | 0.00亿 | 0.000% |
| 2026-08-03 | 270.515 | 262.005 | 275.275 | 258.705 | -9.200 | -3.392% | 8.90万 | 0.00亿 | 0.000% |
| 2026-07-31 | 284.705 | 271.205 | 287.665 | 270.705 | 8.840 | 3.369% | 14.43万 | 0.00亿 | 0.000% |
| 2026-07-30 | 281.405 | 262.365 | 291.705 | 255.255 | -19.040 | -6.766% | 14.41万 | 0.00亿 | 0.000% |
| 2026-07-29 | 299.705 | 281.405 | 301.695 | 271.815 | -20.600 | -6.821% | 15.92万 | 0.00亿 | 0.000% |
| 2026-07-28 | 323.905 | 302.005 | 328.685 | 302.005 | -33.590 | -10.009% | 10.73万 | 0.00亿 | 0.000% |
| 2026-07-27 | 325.705 | 335.595 | 337.935 | 319.905 | 4.240 | 1.280% | 12.42万 | 0.00亿 | 0.000% |
| 2026-07-24 | 345.705 | 331.355 | 351.705 | 329.205 | -24.470 | -6.877% | 14.29万 | 0.00亿 | 0.000% |
| 2026-07-23 | 366.505 | 355.825 | 376.755 | 349.705 | -9.930 | -2.715% | 12.64万 | 0.00亿 | 0.000% |
| 2026-07-22 | 386.905 | 365.755 | 396.705 | 365.705 | -40.330 | -9.931% | 19.57万 | 0.00亿 | 0.000% |
| 2026-07-21 | 378.965 | 406.085 | 408.305 | 343.505 | 24.380 | 6.387% | 26.98万 | 0.00亿 | 0.000% |
| 2026-07-20 | 370.405 | 381.705 | 396.585 | 345.925 | 20.430 | 5.655% | 22.78万 | 0.00亿 | 0.000% |
| 2026-07-17 | 384.705 | 361.275 | 394.055 | 361.275 | -40.170 | -10.006% | 10.23万 | 0.00亿 | 0.000% |
| 2026-07-16 | 390.905 | 401.445 | 412.785 | 383.705 | -23.710 | -5.577% | 16.85万 | 0.00亿 | 0.000% |
| 2026-07-15 | 439.905 | 425.155 | 439.905 | 420.725 | 25.270 | 6.319% | 24.16万 | 0.00亿 | 0.000% |
| 2026-07-14 | 381.565 | 399.885 | 402.675 | 370.715 | 18.310 | 4.799% | 13.34万 | 0.00亿 | 0.000% |
| 2026-07-13 | 405.305 | 381.575 | 412.725 | 378.075 | -33.160 | -7.995% | 14.04万 | 0.00亿 | 0.000% |
| 2026-07-10 | 440.965 | 414.735 | 466.685 | 414.635 | -26.230 | -5.948% | 18.27万 | 0.00亿 | 0.000% |
| 2026-07-09 | 418.505 | 440.965 | 441.655 | 400.135 | 31.260 | 7.630% | 16.02万 | 0.00亿 | 0.000% |
| 2026-07-08 | 434.015 | 409.705 | 438.865 | 407.385 | -19.160 | -4.468% | 10.37万 | 0.00亿 | 0.000% |
| 2026-07-07 | 434.705 | 428.865 | 448.265 | 417.985 | -12.780 | -2.894% | 12.57万 | 0.00亿 | 0.000% |
| 2026-07-06 | 488.705 | 441.645 | 488.705 | 428.705 | -33.140 | -6.980% | 13.66万 | 0.00亿 | 0.000% |
| 2026-07-03 | 459.705 | 474.785 | 491.705 | 454.705 | 10.710 | 2.308% | 12.47万 | 0.00亿 | 0.000% |
| 2026-07-02 | 479.715 | 464.075 | 495.205 | 460.695 | -44.140 | -8.685% | 11.82万 | 0.00亿 | 0.000% |
| 2026-07-01 | 534.705 | 508.215 | 542.575 | 499.805 | -37.390 | -6.853% | 13.50万 | 0.00亿 | 0.000% |
| 2026-06-30 | 539.705 | 545.605 | 549.605 | 522.395 | 18.800 | 3.569% | 12.17万 | 0.00亿 | 0.000% |
| 2026-06-29 | 542.705 | 526.805 | 548.895 | 489.705 | -15.900 | -2.930% | 14.21万 | 0.00亿 | 0.000% |
| 2026-06-26 | 564.775 | 542.705 | 581.705 | 532.705 | -32.000 | -5.568% | 15.58万 | 0.00亿 | 0.000% |
| 2026-06-25 | 597.705 | 574.705 | 599.705 | 564.705 | -5.000 | -0.863% | 18.01万 | 0.00亿 | 0.000% |
| 2026-06-24 | 557.905 | 579.705 | 593.705 | 552.885 | 9.420 | 1.652% | 18.93万 | 0.00亿 | 0.000% |
| 2026-06-23 | 554.705 | 570.285 | 570.285 | 539.165 | 51.870 | 10.005% | 23.06万 | 0.00亿 | 0.000% |
| 2026-06-22 | 494.485 | 518.415 | 518.415 | 489.805 | 47.160 | 10.007% | 8.47万 | 0.00亿 | 0.000% |
| 2026-06-18 | 454.705 | 471.255 | 482.285 | 454.685 | 11.050 | 2.401% | 15.90万 | 0.00亿 | 0.000% |
| 2026-06-17 | 451.715 | 460.205 | 464.395 | 445.085 | -3.600 | -0.776% | 13.37万 | 0.00亿 | 0.000% |
| 2026-06-16 | 450.015 | 463.805 | 474.695 | 446.705 | 13.800 | 3.067% | 15.00万 | 0.00亿 | 0.000% |
| 2026-06-15 | 439.705 | 450.005 | 452.585 | 420.715 | 13.800 | 3.164% | 14.64万 | 0.00亿 | 0.000% |
| 2026-06-12 | 456.215 | 436.205 | 462.165 | 432.215 | -6.010 | -1.359% | 14.91万 | 0.00亿 | 0.000% |
| 2026-06-11 | 443.385 | 442.215 | 459.665 | 430.805 | -10.180 | -2.250% | 11.66万 | 0.00亿 | 0.000% |
| 2026-06-10 | 481.705 | 452.395 | 494.705 | 444.705 | -31.640 | -6.537% | 17.98万 | 0.00亿 | 0.000% |
| 2026-06-09 | 453.705 | 484.035 | 484.035 | 446.805 | 44.030 | 10.007% | 17.31万 | 0.00亿 | 0.000% |
| 2026-06-08 | 405.705 | 440.005 | 462.005 | 405.705 | -1.370 | -0.310% | 18.91万 | 0.00亿 | 0.000% |
| 2026-06-05 | 455.655 | 441.375 | 486.805 | 435.715 | -14.220 | -3.121% | 20.32万 | 0.00亿 | 0.000% |
| 2026-06-04 | 434.605 | 455.595 | 469.695 | 432.705 | 10.900 | 2.451% | 19.07万 | 0.00亿 | 0.000% |
| 2026-06-03 | 422.705 | 444.695 | 449.315 | 420.695 | 36.250 | 8.875% | 21.18万 | 0.00亿 | 0.000% |
| 2026-06-02 | 372.815 | 408.445 | 408.445 | 368.285 | 37.160 | 10.008% | 19.75万 | 0.00亿 | 0.000% |
| 2026-06-01 | 399.695 | 371.285 | 399.695 | 366.705 | -31.230 | -7.759% | 18.32万 | 0.00亿 | 0.000% |
| 2026-05-29 | 369.675 | 402.515 | 406.705 | 364.705 | 32.260 | 8.713% | 25.33万 | 0.00亿 | 0.000% |
| 2026-05-28 | 360.365 | 370.255 | 372.705 | 351.075 | 4.450 | 1.216% | 11.64万 | 0.00亿 | 0.000% |
| 2026-05-27 | 362.695 | 365.805 | 374.705 | 359.775 | 2.170 | 0.597% | 11.47万 | 0.00亿 | 0.000% |
| 2026-05-26 | 383.705 | 363.635 | 384.695 | 358.185 | -22.100 | -5.729% | 14.99万 | 0.00亿 | 0.000% |
| 2026-05-25 | 388.365 | 385.735 | 389.585 | 377.755 | -2.630 | -0.677% | 10.86万 | 0.00亿 | 0.000% |
| 2026-05-22 | 379.705 | 388.365 | 389.685 | 375.565 | 12.860 | 3.425% | 10.08万 | 0.00亿 | 0.000% |
| 2026-05-21 | 397.655 | 375.505 | 401.735 | 373.705 | -22.150 | -5.570% | 13.74万 | 0.00亿 | 0.000% |
| 2026-05-20 | 396.605 | 397.655 | 406.125 | 381.715 | 0.050 | 0.013% | 12.96万 | 0.00亿 | 0.000% |
| 2026-05-19 | 395.195 | 397.605 | 398.685 | 376.695 | -1.580 | -0.396% | 12.45万 | 0.00亿 | 0.000% |
| 2026-05-18 | 367.705 | 399.185 | 401.695 | 367.205 | 25.030 | 6.690% | 16.53万 | 0.00亿 | 0.000% |
| 2026-05-15 | 399.715 | 374.155 | 404.405 | 366.365 | -30.250 | -7.480% | 15.53万 | 0.00亿 | 0.000% |
| 2026-05-14 | 410.525 | 404.405 | 419.385 | 398.425 | -2.260 | -0.556% | 14.20万 | 0.00亿 | 0.000% |
| 2026-05-13 | 392.705 | 406.665 | 412.685 | 392.705 | -4.500 | -1.094% | 13.85万 | 0.00亿 | 0.000% |
| 2026-05-12 | 405.755 | 411.165 | 429.705 | 405.705 | 11.150 | 2.787% | 17.86万 | 0.00亿 | 0.000% |
| 2026-05-11 | 404.105 | 400.015 | 404.695 | 384.705 | 3.080 | 0.776% | 19.40万 | 0.00亿 | 0.000% |
| 2026-05-08 | 373.085 | 396.935 | 404.705 | 372.705 | 8.030 | 2.065% | 19.46万 | 0.00亿 | 0.000% |
| 2026-05-07 | 379.815 | 388.905 | 391.705 | 367.885 | 28.150 | 7.803% | 20.20万 | 0.00亿 | 0.000% |
| 2026-05-06 | 361.705 | 360.755 | 369.705 | 353.205 | 7.150 | 2.022% | 17.38万 | 0.00亿 | 0.000% |
| 2026-04-30 | 358.805 | 353.605 | 364.705 | 336.695 | -16.620 | -4.489% | 20.78万 | 0.00亿 | 0.000% |
| 2026-04-29 | 364.705 | 370.225 | 375.695 | 357.805 | -2.970 | -0.796% | 12.30万 | 0.00亿 | 0.000% |
| 2026-04-28 | 370.215 | 373.195 | 380.865 | 367.705 | -4.010 | -1.063% | 11.23万 | 0.00亿 | 0.000% |
| 2026-04-27 | 377.705 | 377.205 | 393.705 | 373.795 | 9.340 | 2.539% | 17.54万 | 0.00亿 | 0.000% |
| 2026-04-24 | 378.095 | 367.865 | 384.705 | 364.055 | -16.860 | -4.382% | 16.41万 | 0.00亿 | 0.000% |
| 2026-04-23 | 410.905 | 384.725 | 422.585 | 381.205 | -26.980 | -6.553% | 21.33万 | 0.00亿 | 0.000% |
| 2026-04-22 | 381.995 | 411.705 | 417.665 | 381.995 | 0.000 | 0.000% | 20.26万 | 0.00亿 | 0.000% |
| 2026-04-21 | 377.005 | 381.285 | 386.365 | 360.225 | -3.420 | -0.889% | 15.46万 | 0.00亿 | 0.000% |
| 2026-04-20 | 373.935 | 384.705 | 401.685 | 373.935 | 0.000 | 0.000% | 21.01万 | 0.00亿 | 0.000% |
| 2026-04-17 | 367.145 | 365.595 | 372.345 | 360.055 | 0.000 | 0.000% | 15.22万 | 0.00亿 | 0.000% |
| 2026-04-16 | 349.710 | 368.230 | 372.760 | 345.710 | 9.910 | 2.770% | 18.08万 | 65.40亿 | 4.450% |
| 2026-04-15 | 359.825 | 358.315 | 371.505 | 351.705 | 0.000 | 0.000% | 17.09万 | 0.00亿 | 0.000% |
| 2026-04-14 | 369.695 | 364.205 | 376.465 | 359.715 | -4.680 | -1.269% | 17.46万 | 0.00亿 | 0.000% |
| 2026-04-13 | 371.705 | 368.885 | 375.585 | 359.705 | 0.000 | 0.000% | 23.04万 | 0.00亿 | 0.000% |
| 2026-04-10 | 391.705 | 384.085 | 396.235 | 369.705 | 0.000 | 0.000% | 24.88万 | 0.00亿 | 0.000% |
| 2026-04-09 | 354.565 | 398.015 | 398.015 | 352.705 | 0.000 | 0.000% | 21.46万 | 0.00亿 | 0.000% |
| 2026-04-08 | 361.905 | 361.805 | 364.805 | 341.205 | 0.000 | 0.000% | 21.88万 | 0.00亿 | 0.000% |
| 2026-04-07 | 351.205 | 356.805 | 367.705 | 345.705 | 0.000 | 0.000% | 17.24万 | 0.00亿 | 0.000% |
| 2026-04-03 | 338.835 | 352.205 | 363.335 | 329.705 | 0.000 | 0.000% | 18.65万 | 0.00亿 | 0.000% |
| 2026-04-02 | 304.605 | 332.195 | 338.505 | 304.605 | 0.000 | 0.000% | 19.21万 | 0.00亿 | 0.000% |
| 2026-04-01 | 319.705 | 307.705 | 319.705 | 290.705 | 0.000 | 0.000% | 18.29万 | 0.00亿 | 0.000% |