长阳科技（688299）历史行情

以下为长阳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
2026-10-02	13.360	13.150	13.450	13.120	-0.140	-1.053%	351.73万	0.47亿	1.224%
2026-10-01	13.360	13.150	13.450	13.120	-0.140	-1.053%	351.73万	0.47亿	1.224%
2026-09-30	13.360	13.150	13.450	13.120	-0.140	-1.053%	351.73万	0.00亿	0.000%
2026-09-29	12.850	13.290	13.330	12.800	0.340	2.625%	452.78万	0.00亿	0.000%
2026-09-28	13.250	12.950	13.450	12.840	-0.420	-3.141%	427.00万	0.00亿	0.000%
2026-09-27	13.700	13.370	13.780	13.330	-0.380	-2.764%	362.73万	0.49亿	1.262%
2026-09-24	13.700	13.370	13.780	13.330	-0.380	-2.764%	362.73万	0.00亿	0.000%
2026-09-23	13.800	13.750	13.860	13.540	-0.060	-0.434%	523.33万	0.00亿	0.000%
2026-09-22	13.720	13.810	14.130	13.710	0.110	0.803%	749.15万	0.00亿	0.000%
2026-09-21	13.190	13.700	14.060	13.140	0.580	4.421%	928.75万	0.00亿	0.000%
2026-09-18	13.140	13.120	13.310	13.000	0.180	1.391%	415.43万	0.00亿	0.000%
2026-09-17	12.850	12.940	12.970	12.680	0.090	0.700%	348.05万	0.00亿	0.000%
2026-09-16	12.380	12.850	12.900	12.220	0.450	3.629%	369.48万	0.00亿	0.000%
2026-09-15	12.680	12.400	12.680	12.380	-0.180	-1.431%	261.56万	0.00亿	0.000%
2026-09-14	12.200	12.580	12.660	12.070	0.330	2.694%	423.21万	0.00亿	0.000%
2026-09-11	12.420	12.250	12.480	11.960	-0.270	-2.157%	422.54万	0.00亿	0.000%
2026-09-10	12.720	12.520	12.880	12.500	-0.290	-2.264%	342.64万	0.00亿	0.000%
2026-09-09	12.810	12.810	13.030	12.720	0.030	0.235%	360.54万	0.00亿	0.000%
2026-09-08	12.910	12.780	13.100	12.730	-0.140	-1.084%	410.57万	0.00亿	0.000%
2026-09-07	12.850	12.920	13.100	12.810	0.040	0.311%	315.91万	0.00亿	0.000%
2026-09-04	12.940	12.880	13.350	12.800	0.070	0.546%	541.15万	0.00亿	0.000%
2026-09-03	12.880	12.810	13.150	12.660	-0.070	-0.543%	395.67万	0.00亿	0.000%
2026-09-02	12.960	12.880	13.020	12.670	-0.160	-1.227%	302.43万	0.00亿	0.000%
2026-09-01	12.940	13.040	13.310	12.800	0.100	0.773%	572.40万	0.00亿	0.000%
2026-08-31	12.920	12.940	12.980	12.650	-0.010	-0.077%	371.41万	0.00亿	0.000%
2026-08-28	13.020	12.950	13.170	12.900	-0.080	-0.614%	470.76万	0.00亿	0.000%
2026-08-27	12.920	13.030	13.120	12.690	0.070	0.540%	496.35万	0.00亿	0.000%
2026-08-26	13.000	12.960	13.190	12.780	0.060	0.465%	389.66万	0.00亿	0.000%
2026-08-25	12.610	12.900	13.000	12.540	0.170	1.335%	404.14万	0.00亿	0.000%
2026-08-24	12.910	12.730	12.990	12.510	-0.180	-1.394%	436.81万	0.00亿	0.000%
2026-08-21	12.730	12.910	12.980	12.400	0.070	0.545%	399.31万	0.00亿	0.000%
2026-08-20	12.880	12.840	13.000	12.700	0.040	0.312%	516.80万	0.00亿	0.000%
2026-08-19	13.150	12.800	13.380	12.730	-0.540	-4.048%	509.41万	0.00亿	0.000%
2026-08-18	13.490	13.340	13.490	13.180	-0.040	-0.299%	402.55万	0.00亿	0.000%
2026-08-17	13.000	13.380	13.380	12.850	0.410	3.161%	491.67万	0.00亿	0.000%
2026-08-14	13.000	12.970	13.200	12.800	0.090	0.699%	508.70万	0.00亿	0.000%
2026-08-13	13.150	12.880	13.300	12.860	-0.270	-2.053%	445.16万	0.00亿	0.000%
2026-08-12	12.970	13.150	13.220	12.910	0.170	1.310%	313.50万	0.00亿	0.000%
2026-08-11	13.070	12.980	13.190	12.820	-0.070	-0.536%	430.57万	0.00亿	0.000%
2026-08-10	13.030	13.050	13.090	12.810	0.010	0.077%	431.15万	0.00亿	0.000%
2026-08-07	12.890	13.040	13.070	12.600	0.150	1.164%	421.27万	0.00亿	0.000%
2026-08-06	12.730	12.890	13.000	12.640	0.020	0.155%	521.32万	0.00亿	0.000%
2026-08-05	12.640	12.870	13.060	12.510	0.150	1.179%	649.95万	0.00亿	0.000%
2026-08-04	12.470	12.720	12.730	12.370	0.080	0.633%	760.66万	0.00亿	0.000%
2026-08-03	11.880	12.640	12.660	11.740	0.950	8.127%	972.40万	0.00亿	0.000%
2026-07-31	12.010	11.690	12.160	11.680	0.090	0.776%	640.53万	0.00亿	0.000%
2026-07-30	11.960	11.600	12.160	11.570	-0.560	-4.605%	689.04万	0.00亿	0.000%
2026-07-29	11.760	12.160	12.290	11.640	0.430	3.666%	741.18万	0.00亿	0.000%
2026-07-28	11.630	11.730	12.080	11.630	-0.050	-0.424%	467.35万	0.00亿	0.000%
2026-07-27	11.350	11.780	11.930	11.350	0.430	3.789%	435.03万	0.00亿	0.000%
2026-07-24	11.500	11.350	11.690	11.270	-0.410	-3.486%	431.54万	0.00亿	0.000%
2026-07-23	11.330	11.760	11.930	11.150	0.510	4.533%	835.20万	0.00亿	0.000%
2026-07-22	11.550	11.250	11.810	11.250	-0.430	-3.682%	594.28万	0.00亿	0.000%
2026-07-21	11.440	11.680	11.860	10.740	0.260	2.277%	1,059.97万	0.00亿	0.000%
2026-07-20	12.290	11.420	12.510	11.230	-0.870	-7.079%	813.40万	0.00亿	0.000%
2026-07-17	13.020	12.290	13.110	12.180	-0.700	-5.389%	649.23万	0.00亿	0.000%
2026-07-16	13.140	12.990	13.440	12.890	-0.400	-2.987%	549.49万	0.00亿	0.000%
2026-07-15	13.290	13.390	13.770	13.150	0.090	0.677%	573.74万	0.00亿	0.000%
2026-07-14	13.090	13.300	13.360	12.660	0.410	3.181%	753.64万	0.00亿	0.000%
2026-07-13	14.160	12.890	14.160	12.790	-1.120	-7.994%	921.75万	0.00亿	0.000%
2026-07-10	14.200	14.010	14.600	14.000	-0.190	-1.338%	854.11万	0.00亿	0.000%
2026-07-09	13.960	14.200	14.310	13.440	0.280	2.011%	1,001.51万	0.00亿	0.000%
2026-07-08	14.290	13.920	14.890	13.500	-0.330	-2.316%	1,087.92万	0.00亿	0.000%
2026-07-07	15.260	14.250	15.380	14.100	-0.950	-6.250%	963.03万	0.00亿	0.000%
2026-07-06	16.150	15.200	16.190	15.150	-0.850	-5.296%	792.70万	0.00亿	0.000%
2026-07-03	16.650	16.050	16.650	16.000	-0.390	-2.372%	689.07万	0.00亿	0.000%
2026-07-02	16.910	16.440	17.220	16.370	-0.740	-4.307%	771.41万	0.00亿	0.000%
2026-07-01	16.800	17.180	17.700	16.710	0.470	2.813%	1,026.73万	0.00亿	0.000%
2026-06-30	15.700	16.710	16.800	15.610	0.820	5.160%	774.53万	0.00亿	0.000%
2026-06-29	16.090	15.890	16.410	15.380	-0.240	-1.488%	879.33万	0.00亿	0.000%
2026-06-26	16.670	16.130	16.890	16.120	-0.620	-3.701%	804.88万	0.00亿	0.000%
2026-06-25	16.900	16.750	17.080	16.580	-0.270	-1.586%	750.90万	0.00亿	0.000%
2026-06-24	17.190	17.020	17.220	16.660	-0.240	-1.390%	683.56万	0.00亿	0.000%
2026-06-23	17.200	17.260	17.710	17.050	-0.090	-0.519%	762.96万	0.00亿	0.000%
2026-06-22	17.570	17.350	17.800	16.850	-0.210	-1.196%	1,127.52万	0.00亿	0.000%
2026-06-18	18.050	17.560	18.050	17.560	-0.400	-2.227%	927.97万	0.00亿	0.000%
2026-06-17	17.350	17.960	18.430	17.220	0.550	3.159%	1,205.47万	0.00亿	0.000%
2026-06-16	17.290	17.410	17.640	16.800	0.420	2.472%	953.78万	0.00亿	0.000%
2026-06-15	16.300	16.990	17.280	16.220	0.740	4.554%	1,081.49万	0.00亿	0.000%
2026-06-12	15.470	16.250	17.130	15.410	1.100	7.261%	1,650.92万	0.00亿	0.000%
2026-06-11	15.200	15.150	15.850	14.970	-0.230	-1.495%	823.26万	0.00亿	0.000%
2026-06-10	15.700	15.380	15.900	15.150	-0.450	-2.843%	631.47万	0.00亿	0.000%
2026-06-09	15.400	15.830	15.990	15.060	0.600	3.940%	854.84万	0.00亿	0.000%
2026-06-08	15.360	15.230	15.840	14.950	-0.810	-5.050%	975.23万	0.00亿	0.000%
2026-06-05	15.850	16.040	16.610	15.150	0.070	0.438%	1,245.11万	0.00亿	0.000%
2026-06-04	16.120	15.970	16.300	15.800	-0.400	-2.443%	778.54万	0.00亿	0.000%
2026-06-03	16.340	16.370	16.950	16.100	-0.130	-0.788%	860.92万	0.00亿	0.000%
2026-06-02	17.150	16.500	17.230	16.060	-0.450	-2.655%	717.40万	0.00亿	0.000%
2026-06-01	16.580	16.950	17.290	16.520	0.370	2.232%	957.39万	0.00亿	0.000%
2026-05-29	18.790	16.580	18.810	16.500	-2.210	-11.762%	1,607.75万	0.00亿	0.000%
2026-05-28	18.320	18.790	18.950	17.890	0.410	2.231%	904.58万	0.00亿	0.000%
2026-05-27	18.910	18.380	19.270	18.230	-0.700	-3.669%	1,018.77万	0.00亿	0.000%
2026-05-26	18.500	19.080	19.460	18.300	0.400	2.141%	1,487.52万	0.00亿	0.000%
2026-05-25	19.510	18.680	19.830	18.580	-0.820	-4.205%	1,209.54万	0.00亿	0.000%
2026-05-22	19.070	19.500	19.640	18.700	0.670	3.558%	1,178.82万	0.00亿	0.000%
2026-05-21	20.500	18.830	21.200	18.700	-1.710	-8.325%	2,103.38万	0.00亿	0.000%
2026-05-20	19.990	20.540	20.810	19.550	0.540	2.700%	1,190.15万	0.00亿	0.000%
2026-05-19	20.020	20.000	20.120	19.460	0.100	0.503%	677.12万	0.00亿	0.000%
2026-05-18	19.600	19.900	20.170	19.240	0.260	1.324%	970.22万	0.00亿	0.000%
2026-05-15	19.570	19.640	20.230	19.470	0.070	0.358%	1,000.08万	0.00亿	0.000%
2026-05-14	20.200	19.570	20.450	19.390	-0.660	-3.262%	1,126.72万	0.00亿	0.000%
2026-05-13	19.000	20.230	20.580	18.820	1.050	5.474%	1,575.79万	0.00亿	0.000%
2026-05-12	19.650	19.180	19.650	18.960	-0.410	-2.093%	866.70万	0.00亿	0.000%
2026-05-11	19.630	19.590	19.900	19.420	-0.040	-0.204%	921.99万	0.00亿	0.000%
2026-05-08	19.550	19.630	19.700	19.060	0.080	0.409%	946.48万	0.00亿	0.000%
2026-05-07	18.980	19.550	20.180	18.550	0.770	4.100%	1,974.22万	0.00亿	0.000%
2026-05-06	18.280	18.780	19.210	18.080	0.910	5.092%	1,520.13万	0.00亿	0.000%
2026-04-30	17.830	17.870	18.080	17.650	0.030	0.168%	671.63万	0.00亿	0.000%
2026-04-29	17.160	17.840	17.960	17.160	0.420	2.411%	664.34万	0.00亿	0.000%
2026-04-28	17.460	17.420	17.980	17.220	0.210	1.220%	945.20万	0.00亿	0.000%
2026-04-27	16.700	17.210	17.450	16.700	0.310	1.834%	520.92万	0.00亿	0.000%
2026-04-24	16.890	16.900	17.300	16.470	-0.120	-0.705%	682.45万	0.00亿	0.000%
2026-04-23	17.300	17.020	17.570	16.700	-0.420	-2.408%	848.30万	0.00亿	0.000%
2026-04-22	17.690	17.440	17.980	17.350	-0.250	-1.413%	660.62万	0.00亿	0.000%
2026-04-21	17.570	17.690	18.140	17.410	0.050	0.283%	772.40万	0.00亿	0.000%
2026-04-20	17.750	17.640	18.030	17.570	-0.170	-0.955%	609.29万	0.00亿	0.000%
2026-04-17	17.870	17.810	18.010	17.680	-0.180	-1.001%	544.53万	0.00亿	0.000%
2026-04-16	17.930	17.990	18.290	17.840	0.050	0.279%	470.05万	0.00亿	0.000%
2026-04-15	18.300	17.940	18.360	17.820	-0.210	-1.157%	450.69万	0.00亿	0.000%
2026-04-14	17.970	18.150	18.400	17.710	0.230	1.283%	601.72万	0.00亿	0.000%
2026-04-13	17.710	17.920	18.210	17.520	0.140	0.787%	544.06万	0.00亿	0.000%
2026-04-10	17.370	17.780	18.040	17.370	0.500	2.894%	593.44万	0.00亿	0.000%
2026-04-09	17.610	17.280	17.620	17.250	-0.530	-2.976%	375.34万	0.00亿	0.000%
2026-04-08	17.150	17.810	17.840	16.990	1.090	6.519%	548.99万	0.00亿	0.000%
2026-04-07	16.320	16.720	17.150	16.290	0.000	0.000%	565.19万	0.00亿	0.000%
2026-04-03	16.190	16.280	16.720	15.780	0.000	0.000%	597.95万	0.00亿	0.000%
2026-04-02	16.880	16.100	16.880	16.060	0.000	0.000%	415.99万	0.00亿	0.000%
2026-04-01	16.900	16.860	17.050	16.740	0.000	0.000%	280.89万	0.00亿	0.000%