长光华芯（688048）历史行情
以下为长光华芯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 | 299.860 | 289.700 | 302.400 | 288.680 | -7.200 | -2.425% | 616.67万 | 18.13亿 | 3.498% |
| 2026-10-06 | 299.860 | 289.700 | 302.400 | 288.680 | -7.200 | -2.425% | 616.67万 | 18.13亿 | 3.498% |
| 2026-10-05 | 299.860 | 289.700 | 302.400 | 288.680 | -7.200 | -2.425% | 616.67万 | 18.13亿 | 3.498% |
| 2026-10-02 | 299.860 | 289.700 | 302.400 | 288.680 | -7.200 | -2.425% | 616.67万 | 18.13亿 | 3.498% |
| 2026-10-01 | 299.860 | 289.700 | 302.400 | 288.680 | -7.200 | -2.425% | 616.67万 | 18.13亿 | 3.498% |
| 2026-09-30 | 299.860 | 289.700 | 302.400 | 288.680 | -7.200 | -2.425% | 616.67万 | 0.00亿 | 0.000% |
| 2026-09-29 | 290.000 | 296.900 | 299.800 | 285.200 | 7.110 | 2.454% | 781.33万 | 0.00亿 | 0.000% |
| 2026-09-28 | 325.010 | 289.790 | 327.000 | 285.000 | -39.870 | -12.094% | 1,150.28万 | 0.00亿 | 0.000% |
| 2026-09-27 | 348.000 | 329.660 | 348.880 | 329.660 | -19.240 | -5.514% | 693.35万 | 23.41亿 | 3.933% |
| 2026-09-24 | 348.000 | 329.660 | 348.880 | 329.660 | -19.240 | -5.514% | 693.35万 | 0.00亿 | 0.000% |
| 2026-09-23 | 357.000 | 348.900 | 358.900 | 346.010 | -2.990 | -0.850% | 694.12万 | 0.00亿 | 0.000% |
| 2026-09-22 | 362.060 | 351.890 | 367.060 | 349.800 | -10.340 | -2.855% | 991.13万 | 0.00亿 | 0.000% |
| 2026-09-21 | 344.820 | 362.230 | 368.880 | 339.370 | 20.230 | 5.915% | 1,529.62万 | 0.00亿 | 0.000% |
| 2026-09-18 | 338.000 | 342.000 | 349.950 | 330.800 | 13.910 | 4.240% | 1,142.89万 | 0.00亿 | 0.000% |
| 2026-09-17 | 330.000 | 328.090 | 337.970 | 325.000 | -4.100 | -1.234% | 898.11万 | 0.00亿 | 0.000% |
| 2026-09-16 | 308.300 | 332.190 | 339.590 | 303.010 | 29.260 | 9.659% | 1,268.70万 | 0.00亿 | 0.000% |
| 2026-09-15 | 289.660 | 302.930 | 311.500 | 285.110 | 12.340 | 4.247% | 1,083.23万 | 0.00亿 | 0.000% |
| 2026-09-14 | 289.280 | 290.590 | 296.990 | 283.080 | -5.110 | -1.728% | 736.52万 | 0.00亿 | 0.000% |
| 2026-09-11 | 300.000 | 295.700 | 311.000 | 287.770 | -10.260 | -3.353% | 1,091.53万 | 0.00亿 | 0.000% |
| 2026-09-10 | 308.030 | 305.960 | 315.000 | 305.000 | -4.740 | -1.526% | 790.99万 | 0.00亿 | 0.000% |
| 2026-09-09 | 325.000 | 310.700 | 326.000 | 307.010 | -4.800 | -1.521% | 1,151.85万 | 0.00亿 | 0.000% |
| 2026-09-08 | 305.000 | 315.500 | 323.180 | 305.000 | 15.500 | 5.167% | 1,580.71万 | 0.00亿 | 0.000% |
| 2026-09-07 | 277.190 | 300.000 | 301.580 | 273.480 | 27.970 | 10.282% | 1,230.78万 | 0.00亿 | 0.000% |
| 2026-09-04 | 280.000 | 272.030 | 290.300 | 268.000 | -3.570 | -1.295% | 755.72万 | 0.00亿 | 0.000% |
| 2026-09-03 | 280.000 | 275.600 | 283.500 | 270.060 | -2.000 | -0.720% | 520.96万 | 0.00亿 | 0.000% |
| 2026-09-02 | 273.190 | 277.600 | 280.180 | 269.280 | -2.400 | -0.857% | 646.01万 | 0.00亿 | 0.000% |
| 2026-09-01 | 300.000 | 280.000 | 302.160 | 276.120 | -14.300 | -4.859% | 914.38万 | 0.00亿 | 0.000% |
| 2026-08-31 | 283.330 | 294.300 | 298.790 | 281.660 | 1.470 | 0.502% | 940.54万 | 0.00亿 | 0.000% |
| 2026-08-28 | 300.000 | 292.830 | 313.500 | 292.130 | -11.980 | -3.930% | 811.24万 | 0.00亿 | 0.000% |
| 2026-08-27 | 295.800 | 304.810 | 307.860 | 289.000 | 15.830 | 5.478% | 805.63万 | 0.00亿 | 0.000% |
| 2026-08-26 | 293.890 | 288.980 | 295.000 | 276.500 | -0.620 | -0.214% | 667.45万 | 0.00亿 | 0.000% |
| 2026-08-25 | 287.520 | 289.600 | 296.150 | 279.000 | -4.400 | -1.497% | 642.41万 | 0.00亿 | 0.000% |
| 2026-08-24 | 305.620 | 294.000 | 308.190 | 283.970 | -13.230 | -4.306% | 793.91万 | 0.00亿 | 0.000% |
| 2026-08-21 | 301.900 | 307.230 | 322.000 | 295.730 | 5.340 | 1.769% | 991.73万 | 0.00亿 | 0.000% |
| 2026-08-20 | 299.000 | 301.890 | 310.490 | 285.740 | 8.770 | 2.992% | 946.80万 | 0.00亿 | 0.000% |
| 2026-08-19 | 317.780 | 293.120 | 320.950 | 289.010 | -43.830 | -13.008% | 1,500.26万 | 0.00亿 | 0.000% |
| 2026-08-18 | 332.950 | 336.950 | 339.990 | 325.510 | 4.070 | 1.223% | 979.96万 | 0.00亿 | 0.000% |
| 2026-08-17 | 315.740 | 332.880 | 334.880 | 309.000 | 20.880 | 6.692% | 1,053.86万 | 0.00亿 | 0.000% |
| 2026-08-14 | 303.570 | 312.000 | 315.620 | 295.000 | 11.090 | 3.685% | 994.32万 | 0.00亿 | 0.000% |
| 2026-08-13 | 311.000 | 300.910 | 320.600 | 300.460 | -0.560 | -0.186% | 1,146.01万 | 0.00亿 | 0.000% |
| 2026-08-12 | 288.990 | 301.470 | 311.480 | 288.000 | 16.180 | 5.671% | 1,257.01万 | 0.00亿 | 0.000% |
| 2026-08-11 | 278.000 | 285.290 | 294.900 | 263.050 | 0.790 | 0.278% | 1,339.41万 | 0.00亿 | 0.000% |
| 2026-08-10 | 285.030 | 284.500 | 295.520 | 271.000 | -1.020 | -0.357% | 1,199.89万 | 0.00亿 | 0.000% |
| 2026-08-07 | 266.190 | 285.520 | 290.680 | 266.190 | 17.720 | 6.617% | 1,697.54万 | 0.00亿 | 0.000% |
| 2026-08-06 | 250.080 | 267.800 | 277.980 | 249.300 | 8.800 | 3.398% | 1,526.99万 | 0.00亿 | 0.000% |
| 2026-08-05 | 244.610 | 259.000 | 262.520 | 237.320 | -7.170 | -2.694% | 2,092.11万 | 0.00亿 | 0.000% |
| 2026-08-04 | 246.000 | 266.170 | 274.100 | 240.050 | 29.880 | 12.645% | 2,000.25万 | 0.00亿 | 0.000% |
| 2026-08-03 | 225.400 | 236.290 | 243.580 | 222.500 | 8.910 | 3.919% | 1,267.71万 | 0.00亿 | 0.000% |
| 2026-07-31 | 244.000 | 227.380 | 249.520 | 227.000 | 14.380 | 6.751% | 1,393.83万 | 0.00亿 | 0.000% |
| 2026-07-30 | 247.500 | 213.000 | 250.000 | 206.000 | -38.100 | -15.173% | 1,835.29万 | 0.00亿 | 0.000% |
| 2026-07-29 | 262.990 | 251.100 | 267.980 | 235.210 | -12.780 | -4.843% | 1,580.39万 | 0.00亿 | 0.000% |
| 2026-07-28 | 295.000 | 263.880 | 299.800 | 260.010 | -48.120 | -15.423% | 1,316.54万 | 0.00亿 | 0.000% |
| 2026-07-27 | 287.180 | 312.000 | 313.310 | 280.080 | 22.490 | 7.768% | 1,100.02万 | 0.00亿 | 0.000% |
| 2026-07-24 | 289.380 | 289.510 | 302.990 | 284.000 | -3.530 | -1.205% | 990.48万 | 0.00亿 | 0.000% |
| 2026-07-23 | 307.500 | 293.040 | 329.600 | 284.570 | -6.990 | -2.330% | 1,428.51万 | 0.00亿 | 0.000% |
| 2026-07-22 | 324.360 | 300.030 | 344.000 | 298.500 | -25.570 | -7.853% | 1,654.76万 | 0.00亿 | 0.000% |
| 2026-07-21 | 308.000 | 325.600 | 330.000 | 254.010 | 24.600 | 8.173% | 1,922.60万 | 0.00亿 | 0.000% |
| 2026-07-20 | 350.990 | 301.000 | 359.990 | 275.600 | -40.210 | -11.785% | 2,026.69万 | 0.00亿 | 0.000% |
| 2026-07-17 | 419.000 | 341.210 | 423.000 | 341.210 | -85.300 | -20.000% | 1,712.14万 | 0.00亿 | 0.000% |
| 2026-07-16 | 420.590 | 426.510 | 455.000 | 409.000 | -20.490 | -4.584% | 1,049.86万 | 0.00亿 | 0.000% |
| 2026-07-15 | 467.000 | 447.000 | 475.910 | 438.220 | -12.000 | -2.614% | 1,250.78万 | 0.00亿 | 0.000% |
| 2026-07-14 | 411.200 | 459.000 | 474.980 | 398.100 | 55.310 | 13.701% | 1,593.72万 | 0.00亿 | 0.000% |
| 2026-07-13 | 426.930 | 403.690 | 454.870 | 402.000 | -41.910 | -9.405% | 1,147.69万 | 0.00亿 | 0.000% |
| 2026-07-10 | 485.000 | 445.600 | 506.700 | 445.210 | -26.840 | -5.681% | 1,647.80万 | 0.00亿 | 0.000% |
| 2026-07-09 | 429.970 | 472.440 | 478.830 | 416.020 | 58.450 | 14.119% | 1,564.64万 | 0.00亿 | 0.000% |
| 2026-07-08 | 418.880 | 413.990 | 440.500 | 403.000 | 2.990 | 0.727% | 1,175.04万 | 0.00亿 | 0.000% |
| 2026-07-07 | 428.000 | 411.000 | 433.000 | 388.220 | -14.500 | -3.408% | 1,227.60万 | 0.00亿 | 0.000% |
| 2026-07-06 | 428.000 | 425.500 | 459.880 | 420.110 | 14.900 | 3.629% | 1,404.87万 | 0.00亿 | 0.000% |
| 2026-07-03 | 423.300 | 410.600 | 441.010 | 400.880 | -18.400 | -4.289% | 1,065.18万 | 0.00亿 | 0.000% |
| 2026-07-02 | 450.000 | 429.000 | 473.360 | 425.000 | -45.350 | -9.560% | 1,187.99万 | 0.00亿 | 0.000% |
| 2026-07-01 | 504.000 | 474.350 | 509.110 | 465.000 | -27.650 | -5.508% | 1,635.47万 | 0.00亿 | 0.000% |
| 2026-06-30 | 423.000 | 502.000 | 502.000 | 420.510 | 83.670 | 20.001% | 2,050.87万 | 0.00亿 | 0.000% |
| 2026-06-29 | 401.270 | 418.330 | 435.130 | 390.000 | 22.330 | 5.639% | 1,272.45万 | 0.00亿 | 0.000% |
| 2026-06-26 | 425.050 | 396.000 | 439.000 | 395.010 | -45.800 | -10.367% | 1,326.59万 | 0.00亿 | 0.000% |
| 2026-06-25 | 428.000 | 441.800 | 450.990 | 414.000 | 21.800 | 5.190% | 1,492.41万 | 0.00亿 | 0.000% |
| 2026-06-24 | 384.500 | 420.000 | 420.000 | 384.500 | 27.950 | 7.129% | 1,363.29万 | 0.00亿 | 0.000% |
| 2026-06-23 | 403.000 | 392.050 | 410.000 | 382.500 | -20.320 | -4.928% | 1,188.96万 | 0.00亿 | 0.000% |
| 2026-06-22 | 391.000 | 412.370 | 415.000 | 378.000 | 21.300 | 5.447% | 1,810.99万 | 0.00亿 | 0.000% |
| 2026-06-18 | 381.000 | 391.070 | 401.200 | 377.000 | 19.570 | 5.268% | 1,662.35万 | 0.00亿 | 0.000% |
| 2026-06-17 | 360.900 | 371.500 | 376.000 | 360.000 | -3.830 | -1.020% | 1,414.03万 | 0.00亿 | 0.000% |
| 2026-06-16 | 360.950 | 375.330 | 387.980 | 355.000 | 14.830 | 4.114% | 1,479.15万 | 0.00亿 | 0.000% |
| 2026-06-15 | 338.000 | 360.500 | 360.600 | 323.200 | 26.150 | 7.821% | 1,246.35万 | 0.00亿 | 0.000% |
| 2026-06-12 | 378.970 | 334.350 | 379.260 | 328.860 | -26.920 | -7.451% | 1,459.77万 | 0.00亿 | 0.000% |
| 2026-06-11 | 342.000 | 361.270 | 375.950 | 342.000 | 19.270 | 5.635% | 1,305.87万 | 0.00亿 | 0.000% |
| 2026-06-10 | 350.170 | 342.000 | 351.860 | 333.010 | -18.880 | -5.232% | 1,032.86万 | 0.00亿 | 0.000% |
| 2026-06-09 | 343.000 | 360.880 | 370.930 | 335.270 | 26.880 | 8.048% | 1,277.16万 | 0.00亿 | 0.000% |
| 2026-06-08 | 340.000 | 334.000 | 353.310 | 330.010 | -34.610 | -9.389% | 1,240.66万 | 0.00亿 | 0.000% |
| 2026-06-05 | 380.000 | 368.610 | 412.000 | 368.530 | -21.290 | -5.460% | 1,526.65万 | 0.00亿 | 0.000% |
| 2026-06-04 | 365.000 | 389.900 | 395.560 | 365.000 | 8.890 | 2.333% | 1,409.67万 | 0.00亿 | 0.000% |
| 2026-06-03 | 366.580 | 381.010 | 407.560 | 366.580 | 27.310 | 7.721% | 1,948.57万 | 0.00亿 | 0.000% |
| 2026-06-02 | 346.990 | 353.700 | 362.600 | 330.910 | 13.700 | 4.029% | 1,334.39万 | 0.00亿 | 0.000% |
| 2026-06-01 | 375.000 | 340.000 | 375.600 | 335.040 | -54.740 | -13.867% | 1,619.38万 | 0.00亿 | 0.000% |
| 2026-05-29 | 392.000 | 394.740 | 409.700 | 374.510 | -0.840 | -0.212% | 1,945.36万 | 0.00亿 | 0.000% |
| 2026-05-28 | 363.190 | 395.580 | 400.000 | 344.250 | 35.240 | 9.780% | 1,932.36万 | 0.00亿 | 0.000% |
| 2026-05-27 | 357.800 | 360.340 | 375.880 | 350.020 | 2.540 | 0.710% | 1,248.47万 | 0.00亿 | 0.000% |
| 2026-05-26 | 370.000 | 357.800 | 373.330 | 347.000 | -17.880 | -4.759% | 1,377.51万 | 0.00亿 | 0.000% |
| 2026-05-25 | 377.910 | 375.680 | 382.700 | 365.100 | -0.420 | -0.112% | 1,276.31万 | 0.00亿 | 0.000% |
| 2026-05-22 | 366.600 | 376.100 | 387.830 | 355.200 | 19.130 | 5.359% | 1,414.86万 | 0.00亿 | 0.000% |
| 2026-05-21 | 395.000 | 356.970 | 396.900 | 355.000 | -37.010 | -9.394% | 1,668.10万 | 0.00亿 | 0.000% |
| 2026-05-20 | 399.590 | 393.980 | 401.960 | 380.000 | -7.730 | -1.924% | 1,176.46万 | 0.00亿 | 0.000% |
| 2026-05-19 | 396.880 | 401.710 | 403.450 | 383.830 | -6.310 | -1.546% | 1,043.16万 | 0.00亿 | 0.000% |
| 2026-05-18 | 410.000 | 408.020 | 424.990 | 403.500 | -10.290 | -2.460% | 962.83万 | 0.00亿 | 0.000% |
| 2026-05-15 | 458.880 | 418.310 | 460.000 | 412.000 | -29.790 | -6.648% | 1,180.86万 | 0.00亿 | 0.000% |
| 2026-05-14 | 443.000 | 448.100 | 463.370 | 430.890 | 11.200 | 2.564% | 1,259.10万 | 0.00亿 | 0.000% |
| 2026-05-13 | 419.000 | 436.900 | 438.800 | 419.000 | 5.410 | 1.254% | 1,023.55万 | 0.00亿 | 0.000% |
| 2026-05-12 | 444.440 | 431.490 | 460.000 | 430.100 | -1.810 | -0.418% | 1,191.19万 | 0.00亿 | 0.000% |
| 2026-05-11 | 438.890 | 433.300 | 449.180 | 420.000 | -5.580 | -1.271% | 1,508.21万 | 0.00亿 | 0.000% |
| 2026-05-08 | 376.880 | 438.880 | 449.990 | 376.870 | 46.010 | 11.711% | 1,801.97万 | 0.00亿 | 0.000% |
| 2026-05-07 | 364.650 | 392.870 | 399.410 | 344.300 | 20.860 | 5.607% | 1,873.64万 | 0.00亿 | 0.000% |
| 2026-05-06 | 355.000 | 372.010 | 390.000 | 344.200 | 19.980 | 5.676% | 1,692.76万 | 0.00亿 | 0.000% |
| 2026-04-30 | 372.000 | 352.030 | 379.890 | 344.060 | 0.830 | 0.236% | 1,546.78万 | 0.00亿 | 0.000% |
| 2026-04-29 | 352.060 | 351.200 | 368.500 | 347.390 | -13.390 | -3.673% | 1,587.75万 | 0.00亿 | 0.000% |
| 2026-04-28 | 393.930 | 364.590 | 398.980 | 358.000 | -20.410 | -5.301% | 1,613.11万 | 0.00亿 | 0.000% |
| 2026-04-27 | 392.940 | 385.000 | 396.660 | 370.000 | -0.730 | -0.189% | 1,570.06万 | 0.00亿 | 0.000% |
| 2026-04-24 | 380.450 | 385.730 | 410.000 | 375.000 | 18.730 | 5.104% | 1,850.03万 | 0.00亿 | 0.000% |
| 2026-04-23 | 383.900 | 367.000 | 385.340 | 358.160 | -5.910 | -1.585% | 1,859.53万 | 0.00亿 | 0.000% |
| 2026-04-22 | 322.000 | 372.910 | 372.910 | 322.000 | 62.150 | 19.999% | 2,205.16万 | 0.00亿 | 0.000% |
| 2026-04-21 | 301.300 | 310.760 | 312.000 | 296.000 | 1.580 | 0.511% | 1,425.90万 | 0.00亿 | 0.000% |
| 2026-04-20 | 306.990 | 309.180 | 327.980 | 306.000 | -18.830 | -5.741% | 1,764.23万 | 0.00亿 | 0.000% |
| 2026-04-17 | 307.000 | 328.010 | 344.040 | 306.940 | 30.010 | 10.070% | 1,776.04万 | 0.00亿 | 0.000% |
| 2026-04-16 | 298.160 | 298.000 | 309.210 | 288.000 | 5.500 | 1.880% | 1,403.36万 | 0.00亿 | 0.000% |
| 2026-04-15 | 290.000 | 292.500 | 307.900 | 287.000 | 3.500 | 1.211% | 1,455.77万 | 0.00亿 | 0.000% |
| 2026-04-14 | 260.760 | 289.000 | 304.930 | 260.760 | 33.100 | 12.935% | 2,033.78万 | 0.00亿 | 0.000% |
| 2026-04-13 | 233.000 | 255.900 | 262.660 | 233.000 | 16.510 | 6.897% | 1,778.60万 | 0.00亿 | 0.000% |
| 2026-04-10 | 229.000 | 239.390 | 249.880 | 218.800 | 0.000 | 0.000% | 2,180.59万 | 0.00亿 | 0.000% |
| 2026-04-09 | 230.230 | 230.050 | 235.890 | 227.000 | 0.000 | 0.000% | 1,337.13万 | 0.00亿 | 0.000% |
| 2026-04-08 | 245.000 | 238.680 | 245.500 | 229.190 | 0.000 | 0.000% | 1,482.24万 | 0.00亿 | 0.000% |
| 2026-04-07 | 233.450 | 228.500 | 240.000 | 225.500 | 0.000 | 0.000% | 1,330.41万 | 0.00亿 | 0.000% |
| 2026-04-03 | 226.000 | 236.930 | 249.790 | 225.990 | 0.000 | 0.000% | 1,549.34万 | 0.00亿 | 0.000% |
| 2026-04-02 | 225.000 | 216.550 | 232.940 | 215.420 | 0.000 | 0.000% | 1,154.16万 | 0.00亿 | 0.000% |
| 2026-04-01 | 217.000 | 227.200 | 229.300 | 210.610 | 0.000 | 0.000% | 1,615.66万 | 0.00亿 | 0.000% |