长进光子（688635）历史行情
以下为长进光子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 | 267.000 | 251.500 | 267.000 | 250.580 | -7.200 | -2.783% | 94.81万 | 2.41亿 | 5.339% |
| 2026-10-06 | 267.000 | 251.500 | 267.000 | 250.580 | -7.200 | -2.783% | 94.81万 | 2.41亿 | 5.339% |
| 2026-10-05 | 267.000 | 251.500 | 267.000 | 250.580 | -7.200 | -2.783% | 94.81万 | 2.41亿 | 5.339% |
| 2026-10-02 | 267.000 | 251.500 | 267.000 | 250.580 | -7.200 | -2.783% | 94.81万 | 2.41亿 | 5.339% |
| 2026-10-01 | 267.000 | 251.500 | 267.000 | 250.580 | -7.200 | -2.783% | 94.81万 | 2.41亿 | 5.339% |
| 2026-09-30 | 267.000 | 251.500 | 267.000 | 250.580 | -7.200 | -2.783% | 94.81万 | 0.00亿 | 0.000% |
| 2026-09-29 | 246.020 | 258.700 | 264.630 | 246.000 | 11.810 | 4.784% | 155.68万 | 0.00亿 | 0.000% |
| 2026-09-28 | 278.000 | 246.890 | 279.000 | 246.000 | -35.910 | -12.698% | 188.83万 | 0.00亿 | 0.000% |
| 2026-09-27 | 285.030 | 282.800 | 291.800 | 282.350 | -6.000 | -2.078% | 113.44万 | 3.25亿 | 6.389% |
| 2026-09-24 | 285.030 | 282.800 | 291.800 | 282.350 | -6.000 | -2.078% | 113.44万 | 0.00亿 | 0.000% |
| 2026-09-23 | 284.630 | 288.800 | 291.940 | 281.100 | 4.280 | 1.504% | 136.12万 | 0.00亿 | 0.000% |
| 2026-09-22 | 293.350 | 284.520 | 301.280 | 284.030 | -4.330 | -1.499% | 203.69万 | 0.00亿 | 0.000% |
| 2026-09-21 | 294.130 | 288.850 | 295.860 | 286.000 | -6.180 | -2.095% | 176.01万 | 0.00亿 | 0.000% |
| 2026-09-18 | 286.000 | 295.030 | 295.600 | 281.280 | 15.410 | 5.511% | 254.58万 | 0.00亿 | 0.000% |
| 2026-09-17 | 283.970 | 279.620 | 288.000 | 277.660 | -4.530 | -1.594% | 177.55万 | 0.00亿 | 0.000% |
| 2026-09-16 | 271.000 | 284.150 | 290.900 | 269.000 | 13.060 | 4.818% | 240.81万 | 0.00亿 | 0.000% |
| 2026-09-15 | 263.020 | 271.090 | 280.190 | 261.100 | 3.180 | 1.187% | 153.03万 | 0.00亿 | 0.000% |
| 2026-09-14 | 265.000 | 267.910 | 271.140 | 254.000 | -7.350 | -2.670% | 154.16万 | 0.00亿 | 0.000% |
| 2026-09-11 | 265.000 | 275.260 | 285.000 | 259.560 | 4.660 | 1.722% | 210.13万 | 0.00亿 | 0.000% |
| 2026-09-10 | 270.010 | 270.600 | 283.990 | 270.000 | -10.900 | -3.872% | 131.21万 | 0.00亿 | 0.000% |
| 2026-09-09 | 295.960 | 281.500 | 300.070 | 277.600 | -7.500 | -2.595% | 227.56万 | 0.00亿 | 0.000% |
| 2026-09-08 | 282.000 | 289.000 | 303.970 | 278.010 | 6.550 | 2.319% | 276.58万 | 0.00亿 | 0.000% |
| 2026-09-07 | 267.490 | 282.450 | 287.860 | 265.450 | 20.150 | 7.682% | 239.14万 | 0.00亿 | 0.000% |
| 2026-09-04 | 277.000 | 262.300 | 279.000 | 258.000 | -8.700 | -3.210% | 147.93万 | 0.00亿 | 0.000% |
| 2026-09-03 | 278.500 | 271.000 | 281.750 | 269.130 | -4.560 | -1.655% | 120.08万 | 0.00亿 | 0.000% |
| 2026-09-02 | 276.000 | 275.560 | 280.000 | 271.590 | -6.040 | -2.145% | 106.38万 | 0.00亿 | 0.000% |
| 2026-09-01 | 298.450 | 281.600 | 298.450 | 276.460 | -10.760 | -3.680% | 146.98万 | 0.00亿 | 0.000% |
| 2026-08-31 | 288.000 | 292.360 | 295.000 | 286.000 | -1.520 | -0.517% | 134.56万 | 0.00亿 | 0.000% |
| 2026-08-28 | 312.320 | 293.880 | 317.000 | 293.610 | -19.680 | -6.276% | 222.82万 | 0.00亿 | 0.000% |
| 2026-08-27 | 296.500 | 313.560 | 318.570 | 296.500 | 17.360 | 5.861% | 277.37万 | 0.00亿 | 0.000% |
| 2026-08-26 | 309.000 | 296.200 | 309.160 | 287.000 | -20.500 | -6.473% | 280.16万 | 0.00亿 | 0.000% |
| 2026-08-25 | 302.000 | 316.700 | 333.000 | 302.000 | 1.550 | 0.492% | 210.61万 | 0.00亿 | 0.000% |
| 2026-08-24 | 318.470 | 315.150 | 324.870 | 305.880 | -6.210 | -1.932% | 183.65万 | 0.00亿 | 0.000% |
| 2026-08-21 | 331.500 | 321.360 | 340.000 | 320.000 | -15.110 | -4.491% | 263.41万 | 0.00亿 | 0.000% |
| 2026-08-20 | 323.000 | 336.470 | 348.480 | 309.280 | 21.200 | 6.724% | 357.84万 | 0.00亿 | 0.000% |
| 2026-08-19 | 336.000 | 315.270 | 342.000 | 315.110 | -34.830 | -9.949% | 301.50万 | 0.00亿 | 0.000% |
| 2026-08-18 | 355.380 | 350.100 | 365.500 | 335.780 | -7.900 | -2.207% | 375.63万 | 0.00亿 | 0.000% |
| 2026-08-17 | 345.000 | 358.000 | 379.980 | 339.000 | 2.450 | 0.689% | 504.04万 | 0.00亿 | 0.000% |
| 2026-08-14 | 315.800 | 355.550 | 360.000 | 301.110 | 43.650 | 13.995% | 577.07万 | 0.00亿 | 0.000% |
| 2026-08-13 | 318.000 | 311.900 | 333.000 | 308.000 | 11.880 | 3.960% | 542.43万 | 0.00亿 | 0.000% |
| 2026-08-12 | 251.300 | 300.020 | 300.020 | 246.270 | 50.000 | 19.998% | 450.76万 | 0.00亿 | 0.000% |
| 2026-08-11 | 248.960 | 250.020 | 256.690 | 244.110 | 0.120 | 0.048% | 168.45万 | 0.00亿 | 0.000% |
| 2026-08-10 | 262.000 | 249.900 | 262.000 | 245.110 | -12.630 | -4.811% | 190.81万 | 0.00亿 | 0.000% |
| 2026-08-07 | 255.000 | 262.530 | 272.990 | 248.600 | 7.530 | 2.953% | 307.43万 | 0.00亿 | 0.000% |
| 2026-08-06 | 247.450 | 255.000 | 260.000 | 245.000 | 0.300 | 0.118% | 214.03万 | 0.00亿 | 0.000% |
| 2026-08-05 | 223.000 | 254.700 | 260.210 | 223.000 | 16.700 | 7.017% | 304.43万 | 0.00亿 | 0.000% |
| 2026-08-04 | 222.990 | 238.000 | 243.400 | 218.990 | 21.190 | 9.774% | 213.60万 | 0.00亿 | 0.000% |
| 2026-08-03 | 207.520 | 216.810 | 221.870 | 206.010 | 6.810 | 3.243% | 121.21万 | 0.00亿 | 0.000% |
| 2026-07-31 | 216.010 | 210.000 | 225.280 | 210.000 | 10.000 | 5.000% | 178.71万 | 0.00亿 | 0.000% |
| 2026-07-30 | 218.010 | 200.000 | 223.500 | 199.110 | -23.500 | -10.515% | 146.00万 | 0.00亿 | 0.000% |
| 2026-07-29 | 230.000 | 223.500 | 231.990 | 217.000 | -5.620 | -2.453% | 113.64万 | 0.00亿 | 0.000% |
| 2026-07-28 | 240.000 | 229.120 | 245.500 | 228.280 | -21.730 | -8.663% | 126.63万 | 0.00亿 | 0.000% |
| 2026-07-27 | 240.000 | 250.850 | 252.000 | 232.300 | 5.690 | 2.321% | 101.39万 | 0.00亿 | 0.000% |
| 2026-07-24 | 260.000 | 245.160 | 262.000 | 243.010 | -22.130 | -8.279% | 129.05万 | 0.00亿 | 0.000% |
| 2026-07-23 | 258.000 | 267.290 | 270.000 | 253.220 | 11.390 | 4.451% | 140.34万 | 0.00亿 | 0.000% |
| 2026-07-22 | 269.000 | 255.900 | 276.660 | 255.780 | -20.300 | -7.350% | 170.47万 | 0.00亿 | 0.000% |
| 2026-07-21 | 253.570 | 276.200 | 276.880 | 231.300 | 21.630 | 8.497% | 303.38万 | 0.00亿 | 0.000% |
| 2026-07-20 | 299.000 | 254.570 | 302.490 | 244.000 | -43.410 | -14.568% | 288.51万 | 0.00亿 | 0.000% |
| 2026-07-17 | 340.720 | 297.980 | 345.000 | 291.000 | -42.880 | -12.580% | 270.55万 | 0.00亿 | 0.000% |
| 2026-07-16 | 349.140 | 340.860 | 359.900 | 340.000 | -17.900 | -4.989% | 134.01万 | 0.00亿 | 0.000% |
| 2026-07-15 | 372.130 | 358.760 | 385.010 | 357.000 | -7.420 | -2.026% | 169.32万 | 0.00亿 | 0.000% |
| 2026-07-14 | 350.000 | 366.180 | 370.470 | 342.000 | 16.680 | 4.773% | 161.79万 | 0.00亿 | 0.000% |
| 2026-07-13 | 374.000 | 349.500 | 388.000 | 346.950 | -41.500 | -10.614% | 166.06万 | 0.00亿 | 0.000% |
| 2026-07-10 | 403.240 | 391.000 | 416.660 | 390.000 | -12.240 | -3.035% | 233.33万 | 0.00亿 | 0.000% |
| 2026-07-09 | 385.000 | 403.240 | 406.600 | 372.570 | 6.930 | 1.749% | 266.32万 | 0.00亿 | 0.000% |
| 2026-07-08 | 351.090 | 396.310 | 415.550 | 333.330 | 41.720 | 11.766% | 346.69万 | 0.00亿 | 0.000% |
| 2026-07-07 | 363.450 | 354.590 | 374.440 | 347.770 | -7.410 | -2.047% | 170.34万 | 0.00亿 | 0.000% |
| 2026-07-06 | 401.000 | 362.000 | 405.500 | 360.110 | -35.000 | -8.816% | 205.09万 | 0.00亿 | 0.000% |
| 2026-07-03 | 387.580 | 397.000 | 408.000 | 387.580 | 1.500 | 0.379% | 154.93万 | 0.00亿 | 0.000% |
| 2026-07-02 | 406.000 | 395.500 | 417.970 | 395.250 | -28.500 | -6.722% | 187.69万 | 0.00亿 | 0.000% |
| 2026-07-01 | 453.000 | 424.000 | 453.020 | 420.000 | -30.500 | -6.711% | 252.11万 | 0.00亿 | 0.000% |
| 2026-06-30 | 432.000 | 454.500 | 468.880 | 412.000 | 22.910 | 5.308% | 307.83万 | 0.00亿 | 0.000% |
| 2026-06-29 | 419.900 | 431.590 | 434.940 | 401.520 | 10.650 | 2.530% | 216.76万 | 0.00亿 | 0.000% |
| 2026-06-26 | 455.000 | 420.940 | 456.500 | 410.000 | -52.070 | -11.008% | 336.65万 | 0.00亿 | 0.000% |
| 2026-06-25 | 482.050 | 473.010 | 499.980 | 473.000 | -7.620 | -1.585% | 285.45万 | 0.00亿 | 0.000% |
| 2026-06-24 | 470.940 | 480.630 | 488.900 | 460.660 | -8.950 | -1.828% | 270.47万 | 0.00亿 | 0.000% |
| 2026-06-23 | 514.000 | 489.580 | 522.920 | 485.000 | -37.860 | -7.178% | 284.79万 | 0.00亿 | 0.000% |
| 2026-06-22 | 505.000 | 527.440 | 538.000 | 493.000 | 28.760 | 5.767% | 414.66万 | 0.00亿 | 0.000% |
| 2026-06-18 | 508.000 | 498.680 | 512.150 | 479.900 | -3.160 | -0.630% | 375.78万 | 0.00亿 | 0.000% |
| 2026-06-17 | 490.000 | 501.840 | 550.000 | 488.880 | -8.150 | -1.598% | 556.12万 | 0.00亿 | 0.000% |
| 2026-06-16 | 420.000 | 509.990 | 509.990 | 418.000 | 85.000 | 20.000% | 569.56万 | 0.00亿 | 0.000% |
| 2026-06-15 | 400.530 | 424.990 | 434.880 | 380.000 | 15.990 | 3.910% | 347.88万 | 0.00亿 | 0.000% |
| 2026-06-12 | 460.000 | 409.000 | 464.000 | 408.000 | -37.000 | -8.296% | 423.59万 | 0.00亿 | 0.000% |
| 2026-06-11 | 471.000 | 446.000 | 484.000 | 444.440 | -44.000 | -8.980% | 407.91万 | 0.00亿 | 0.000% |
| 2026-06-10 | 522.000 | 490.000 | 533.800 | 470.000 | -57.770 | -10.546% | 458.43万 | 0.00亿 | 0.000% |
| 2026-06-09 | 583.000 | 547.770 | 583.000 | 532.500 | -18.890 | -3.334% | 396.20万 | 0.00亿 | 0.000% |
| 2026-06-08 | 538.000 | 566.660 | 588.000 | 521.010 | -31.340 | -5.241% | 338.53万 | 0.00亿 | 0.000% |
| 2026-06-05 | 633.000 | 598.000 | 649.430 | 595.000 | -51.990 | -7.999% | 474.66万 | 0.00亿 | 0.000% |
| 2026-06-04 | 640.000 | 649.990 | 669.000 | 632.990 | -23.000 | -3.418% | 496.33万 | 0.00亿 | 0.000% |
| 2026-06-03 | 628.000 | 672.990 | 720.000 | 620.000 | 61.990 | 10.146% | 717.11万 | 0.00亿 | 0.000% |
| 2026-06-02 | 559.420 | 611.000 | 644.490 | 559.420 | 15.200 | 2.551% | 555.30万 | 0.00亿 | 0.000% |
| 2026-06-01 | 744.400 | 595.800 | 747.870 | 586.010 | -124.700 | -17.307% | 673.67万 | 0.00亿 | 0.000% |
| 2026-05-29 | 603.970 | 720.500 | 749.850 | 603.220 | 109.200 | 17.864% | 746.23万 | 0.00亿 | 0.000% |
| 2026-05-28 | 560.000 | 611.300 | 659.750 | 550.990 | -48.690 | -7.377% | 732.87万 | 0.00亿 | 0.000% |
| 2026-05-27 | 530.000 | 659.990 | 688.880 | 522.000 | 0.000 | 0.000% | 1,376.58万 | 0.00亿 | 0.000% |