长裕集团（603407）历史行情

以下为长裕集团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
2026-10-13	49.990	50.960	51.690	47.500	0.260	0.510%	3.50万	1.73亿	9.740%
2026-10-12	53.990	50.700	53.990	50.570	-2.520	-4.740%	2.49万	1.28亿	6.950%
2026-10-09	56.350	53.220	56.350	52.410	-3.230	-5.720%	3.89万	2.08亿	10.820%
2026-10-08	57.000	56.450	58.130	56.100	-1.010	-1.760%	2.20万	1.26亿	6.120%
2026-10-07	58.000	57.460	59.580	56.500	-0.430	-0.743%	264.47万	1.53亿	7.364%
2026-10-06	58.000	57.460	59.580	56.500	-0.430	-0.743%	264.47万	1.53亿	7.364%
2026-10-05	58.000	57.460	59.580	56.500	-0.430	-0.743%	264.47万	1.53亿	7.364%
2026-10-02	58.000	57.460	59.580	56.500	-0.430	-0.743%	264.47万	1.53亿	7.364%
2026-10-01	58.000	57.460	59.580	56.500	-0.430	-0.743%	264.47万	1.53亿	7.364%
2026-09-30	58.000	57.460	59.580	56.500	-0.430	-0.740%	2.64万	1.53亿	7.360%
2026-09-29	60.180	57.890	60.540	56.830	-1.970	-3.290%	3.16万	1.85亿	8.790%
2026-09-28	61.200	59.860	61.200	58.780	-1.640	-2.670%	4.57万	2.73亿	12.720%
2026-09-27	63.390	61.500	63.660	60.840	-1.230	-1.961%	392.12万	2.43亿	10.919%
2026-09-24	63.390	61.500	63.660	60.840	-1.230	-1.960%	3.92万	2.43亿	10.920%
2026-09-23	60.760	62.730	63.000	60.090	1.970	3.240%	6.28万	3.87亿	17.480%
2026-09-22	61.560	60.760	62.000	59.820	-0.780	-1.270%	6.13万	3.73亿	17.060%
2026-09-21	58.580	61.540	62.290	58.580	2.960	5.050%	7.96万	4.80亿	22.170%
2026-09-18	57.000	58.580	60.200	56.270	2.390	4.250%	6.23万	3.62亿	17.340%
2026-09-17	57.400	56.190	58.000	55.490	-1.690	-2.920%	5.57万	3.15亿	15.500%
2026-09-16	54.010	57.880	59.280	53.880	3.590	6.610%	8.72万	4.96亿	24.280%
2026-09-15	52.920	54.290	56.680	52.920	1.870	3.570%	4.01万	2.18亿	11.160%
2026-09-14	51.000	52.420	52.570	50.200	0.790	1.530%	2.27万	1.18亿	6.310%
2026-09-11	52.010	51.630	52.010	50.390	-0.630	-1.210%	2.86万	1.46亿	7.960%
2026-09-10	53.280	52.260	53.280	52.080	-1.550	-2.880%	2.83万	1.48亿	7.870%
2026-09-09	53.690	53.810	54.860	53.360	0.460	0.860%	3.72万	2.01亿	10.370%
2026-09-08	53.390	53.350	54.350	52.900	-0.040	-0.070%	2.68万	1.44亿	7.470%
2026-09-07	52.370	53.390	53.500	52.000	1.080	2.060%	2.93万	1.55亿	8.160%
2026-09-04	54.840	52.310	54.990	51.700	-1.780	-3.290%	4.41万	2.35亿	12.290%
2026-09-03	55.210	54.090	55.380	53.810	-0.690	-1.260%	2.59万	1.40亿	7.210%
2026-09-02	54.300	54.780	55.120	53.870	-0.490	-0.890%	2.67万	1.45亿	7.440%
2026-09-01	57.380	55.270	57.390	55.060	-2.120	-3.690%	3.90万	2.17亿	10.850%
2026-08-31	56.500	57.390	57.590	56.110	-0.410	-0.710%	3.28万	1.87亿	9.130%
2026-08-28	58.000	57.800	59.300	57.410	-0.610	-1.040%	4.47万	2.60亿	12.450%
2026-08-27	55.790	58.410	58.750	55.010	2.420	4.320%	5.84万	3.34亿	16.260%
2026-08-26	55.800	55.990	56.900	54.700	0.200	0.360%	4.13万	2.31亿	11.510%
2026-08-25	55.900	55.790	56.400	53.700	-1.300	-2.280%	5.08万	2.80亿	14.130%
2026-08-24	60.020	57.090	60.770	55.710	-2.520	-4.230%	5.74万	3.28亿	15.990%
2026-08-21	58.690	59.610	60.200	57.330	-0.670	-1.110%	5.55万	3.28亿	15.450%
2026-08-20	66.300	60.280	66.300	60.270	-6.680	-9.980%	10.15万	6.25亿	28.270%
2026-08-19	66.000	66.960	71.460	65.960	-0.940	-1.380%	13.10万	8.97亿	36.470%
2026-08-18	65.000	67.900	70.000	64.000	2.250	3.430%	14.50万	9.71亿	40.370%
2026-08-17	62.600	65.650	65.850	61.320	3.030	4.840%	8.08万	5.13亿	22.490%
2026-08-14	62.550	62.620	64.990	61.880	0.130	0.210%	5.74万	3.61亿	15.970%
2026-08-13	64.460	62.490	64.680	62.490	-1.570	-2.450%	6.44万	4.09亿	17.940%
2026-08-12	62.500	64.060	65.150	62.500	-0.610	-0.940%	7.67万	4.89亿	21.370%
2026-08-11	64.990	64.670	71.250	64.520	-1.660	-2.500%	12.08万	8.11亿	33.640%
2026-08-10	66.310	66.330	68.120	63.100	2.080	3.240%	11.47万	7.48亿	31.930%
2026-08-07	63.490	64.250	64.890	61.540	0.740	1.170%	7.77万	4.92亿	21.620%
2026-08-06	61.730	63.510	64.870	61.600	0.880	1.410%	8.58万	5.46亿	23.890%
2026-08-05	58.490	62.630	63.330	58.170	4.440	7.630%	9.10万	5.58亿	25.350%
2026-08-04	55.300	58.190	58.620	53.700	3.020	5.470%	7.85万	4.47亿	21.860%
2026-08-03	58.080	55.170	58.080	55.000	-3.410	-5.820%	7.63万	4.30亿	21.240%
2026-07-31	60.820	58.580	63.800	58.160	0.410	0.700%	10.83万	6.49亿	30.170%
2026-07-30	63.200	58.170	64.670	56.890	-4.640	-7.390%	9.97万	5.97亿	27.760%
2026-07-29	57.450	62.810	62.810	56.480	5.710	10.000%	5.82万	3.55亿	16.210%
2026-07-28	58.500	57.100	61.200	56.300	-3.720	-6.120%	5.14万	3.00亿	14.310%
2026-07-27	57.780	60.820	61.350	57.210	1.640	2.770%	7.18万	4.28亿	19.980%
2026-07-24	59.620	59.180	63.180	57.610	-4.830	-7.550%	8.25万	4.96亿	22.990%
2026-07-23	66.000	64.010	69.970	62.030	-0.330	-0.510%	11.72万	7.67亿	32.650%
2026-07-22	64.340	64.340	64.340	64.340	5.850	10.000%	1.89万	1.22亿	5.260%
2026-07-21	56.150	58.490	58.490	54.680	5.320	10.010%	5.48万	3.15亿	15.250%
2026-07-20	57.630	53.170	58.180	53.170	-5.910	-10.000%	5.03万	2.77亿	14.010%
2026-07-17	66.110	59.080	67.160	59.080	-6.560	-9.990%	5.96万	3.63亿	16.580%
2026-07-16	60.410	65.640	65.640	59.200	5.970	10.010%	2.86万	1.81亿	7.970%
2026-07-15	64.990	59.670	65.000	59.150	-4.800	-7.450%	3.28万	2.00亿	9.140%
2026-07-14	63.800	64.470	65.230	61.520	0.670	1.050%	3.10万	1.97亿	8.640%
2026-07-13	67.760	63.800	71.000	62.070	-4.640	-6.780%	3.91万	2.53亿	10.870%
2026-07-10	72.640	68.440	75.970	68.400	-4.090	-5.640%	5.32万	3.84亿	14.800%
2026-07-09	73.380	72.530	74.470	67.900	-0.450	-0.620%	5.32万	3.78亿	14.830%
2026-07-08	85.000	72.980	85.670	72.500	-6.340	-7.990%	6.63万	5.08亿	18.470%
2026-07-07	82.010	79.320	85.840	79.230	-8.710	-9.890%	7.86万	6.39亿	21.880%
2026-07-06	99.880	88.030	104.520	88.030	-9.780	-10.000%	4.44万	4.16亿	12.360%
2026-07-03	97.700	97.810	102.100	95.450	-2.900	-2.880%	4.94万	4.87亿	13.770%
2026-07-02	96.640	100.710	109.530	93.300	-2.540	-2.460%	7.96万	8.10亿	22.160%
2026-07-01	104.930	103.250	111.330	100.200	-2.770	-2.610%	9.04万	9.44亿	25.180%
2026-06-30	94.600	106.020	106.510	93.600	8.530	8.750%	11.10万	11.39亿	30.920%
2026-06-29	95.000	97.490	100.850	92.000	5.760	6.280%	11.64万	11.26亿	32.420%
2026-06-26	92.050	91.730	94.800	89.000	-0.140	-0.150%	10.33万	9.50亿	28.770%
2026-06-25	94.770	91.870	99.610	88.900	1.320	1.460%	18.12万	17.04亿	50.450%
2026-06-24	79.530	90.550	90.550	79.110	8.230	10.000%	8.66万	7.52亿	24.120%
2026-06-23	82.320	82.320	82.320	79.850	7.480	9.990%	10.83万	8.89亿	30.160%
2026-06-22	74.840	74.840	74.840	74.840	6.800	9.990%	0.50万	0.37亿	1.390%
2026-06-18	68.040	68.040	68.040	68.040	6.190	10.010%	2.35万	1.60亿	6.550%
2026-06-17	64.100	61.850	66.250	61.230	-1.020	-1.620%	12.00万	7.66亿	33.410%
2026-06-16	58.650	62.870	62.870	58.650	5.720	10.010%	6.18万	3.78亿	17.210%
2026-06-15	52.500	57.150	57.150	52.500	5.200	10.010%	6.19万	3.46亿	17.250%
2026-06-12	49.800	51.950	52.400	49.750	1.820	3.630%	3.70万	1.90亿	10.300%
2026-06-11	48.050	50.130	50.500	47.790	1.650	3.400%	3.70万	1.83亿	10.300%
2026-06-10	49.980	48.480	50.140	47.880	-2.520	-4.940%	3.30万	1.60亿	9.200%
2026-06-09	51.910	51.000	52.500	49.800	-0.360	-0.700%	3.38万	1.72亿	9.400%
2026-06-08	53.280	51.360	54.880	50.980	-4.900	-8.710%	4.15万	2.18亿	11.540%
2026-06-05	57.080	56.260	57.390	55.100	-1.050	-1.830%	3.30万	1.86亿	9.190%
2026-06-04	58.500	57.310	58.990	56.030	-2.030	-3.420%	5.08万	2.90亿	14.150%
2026-06-03	56.360	59.340	60.290	56.360	0.590	1.000%	6.71万	3.92亿	18.680%
2026-06-02	61.500	58.750	62.500	57.300	-0.870	-1.460%	7.93万	4.72亿	22.080%
2026-06-01	55.000	59.620	59.620	54.550	5.420	10.000%	4.84万	2.81亿	13.470%
2026-05-29	58.900	54.200	59.000	53.810	-3.810	-6.570%	5.22万	2.89亿	14.530%
2026-05-28	59.240	58.010	59.700	56.680	-0.780	-1.330%	4.41万	2.57亿	12.270%
2026-05-27	58.170	58.790	61.140	57.500	-0.260	-0.440%	4.72万	2.80亿	13.150%
2026-05-26	60.900	59.050	60.900	56.550	-1.320	-2.190%	5.49万	3.20亿	15.270%
2026-05-25	62.500	60.370	62.500	59.200	-2.860	-4.520%	7.07万	4.28亿	19.680%
2026-05-22	65.300	63.230	66.660	62.700	-3.260	-4.900%	7.93万	5.06亿	22.080%
2026-05-21	72.500	66.490	74.490	66.420	-7.310	-9.910%	9.75万	6.88亿	27.160%
2026-05-20	69.160	73.800	75.800	67.000	1.960	2.730%	11.34万	8.14亿	31.590%
2026-05-19	73.000	71.840	77.300	70.400	-1.470	-2.010%	9.56万	7.09亿	26.630%
2026-05-18	72.830	73.310	75.600	69.150	-3.490	-4.540%	11.38万	8.25亿	31.680%
2026-05-15	68.800	76.800	78.000	64.600	3.860	5.290%	18.74万	13.20亿	52.180%
2026-05-14	78.020	72.940	82.500	72.880	-7.940	-9.820%	14.42万	11.09亿	40.150%
2026-05-13	83.000	80.880	85.850	78.010	-8.040	-9.040%	17.64万	14.37亿	49.110%
2026-05-12	80.000	88.920	99.000	76.060	-2.920	-3.180%	26.19万	22.05亿	72.940%
2026-05-11	68.750	91.840	110.280	68.750	77.980	562.630%	29.70万	23.53亿	82.700%