长鑫科技（688825）历史行情

以下为长鑫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	55.550	54.790	55.850	54.380	-0.760	-1.368%	11,687.00万	64.13亿	2.595%
2026-10-01	55.550	54.790	55.850	54.380	-0.760	-1.368%	11,687.00万	64.13亿	2.595%
2026-09-30	55.550	54.790	55.850	54.380	-0.760	-1.368%	11,687.00万	0.00亿	0.000%
2026-09-29	53.710	55.550	55.780	53.680	1.750	3.253%	14,945.81万	0.00亿	0.000%
2026-09-28	56.000	53.800	56.290	53.800	-2.400	-4.270%	21,543.14万	0.00亿	0.000%
2026-09-27	57.700	56.200	57.800	56.200	-2.420	-4.128%	15,160.63万	86.12亿	3.367%
2026-09-24	57.700	56.200	57.800	56.200	-2.420	-4.128%	15,160.63万	0.00亿	0.000%
2026-09-23	58.500	58.620	59.830	58.200	0.760	1.314%	20,642.81万	0.00亿	0.000%
2026-09-22	57.890	57.860	59.500	57.010	0.980	1.723%	28,708.17万	0.00亿	0.000%
2026-09-21	57.000	56.880	58.760	56.460	1.340	2.413%	24,346.76万	0.00亿	0.000%
2026-09-18	54.430	55.540	55.960	54.180	2.070	3.871%	26,265.13万	0.00亿	0.000%
2026-09-17	54.600	53.470	54.990	53.330	-1.630	-2.958%	20,705.95万	0.00亿	0.000%
2026-09-16	54.400	55.100	55.800	53.510	0.880	1.623%	21,324.54万	0.00亿	0.000%
2026-09-15	54.490	54.220	55.890	54.050	-0.270	-0.496%	17,937.60万	0.00亿	0.000%
2026-09-14	55.220	54.490	55.490	54.400	-2.240	-3.949%	19,121.44万	0.00亿	0.000%
2026-09-11	56.000	56.730	57.000	54.800	-0.470	-0.822%	20,839.02万	0.00亿	0.000%
2026-09-10	57.040	57.200	58.280	57.020	0.330	0.580%	16,232.99万	0.00亿	0.000%
2026-09-09	58.900	56.870	59.080	56.470	-1.520	-2.603%	17,873.94万	0.00亿	0.000%
2026-09-08	58.400	58.390	59.390	57.610	-0.080	-0.137%	19,778.44万	0.00亿	0.000%
2026-09-07	56.510	58.470	58.970	56.500	3.670	6.697%	35,383.98万	0.00亿	0.000%
2026-09-04	56.010	54.800	56.650	54.450	-0.750	-1.350%	19,964.65万	0.00亿	0.000%
2026-09-03	55.000	55.550	56.050	54.370	1.230	2.264%	20,239.25万	0.00亿	0.000%
2026-09-02	55.550	54.320	55.880	54.000	-2.180	-3.858%	24,394.97万	0.00亿	0.000%
2026-09-01	58.500	56.500	58.880	56.060	-1.510	-2.603%	23,159.25万	0.00亿	0.000%
2026-08-31	58.800	58.010	59.900	57.010	-0.590	-1.007%	35,765.34万	0.00亿	0.000%
2026-08-28	58.500	58.600	59.800	58.090	-0.520	-0.880%	22,621.67万	0.00亿	0.000%
2026-08-27	56.650	59.120	59.300	56.200	3.020	5.383%	32,462.45万	0.00亿	0.000%
2026-08-26	56.600	56.100	56.970	55.510	-0.400	-0.708%	20,128.41万	0.00亿	0.000%
2026-08-25	55.350	56.500	57.190	54.910	-0.100	-0.177%	23,684.30万	0.00亿	0.000%
2026-08-24	57.600	56.600	58.880	55.290	-1.400	-2.414%	29,373.19万	0.00亿	0.000%
2026-08-21	57.210	58.000	59.560	57.210	0.430	0.747%	27,584.78万	0.00亿	0.000%
2026-08-20	57.580	57.570	58.430	56.050	0.020	0.035%	29,641.83万	0.00亿	0.000%
2026-08-19	57.100	57.550	58.340	55.700	-1.640	-2.771%	46,063.86万	0.00亿	0.000%
2026-08-18	61.150	59.190	61.300	58.230	-2.610	-4.223%	42,650.49万	0.00亿	0.000%
2026-08-17	55.600	61.800	61.800	55.500	6.620	11.997%	56,613.68万	0.00亿	0.000%
2026-08-14	54.490	55.180	55.380	54.200	2.300	4.349%	36,223.57万	0.00亿	0.000%
2026-08-13	54.800	52.880	55.920	52.730	-0.640	-1.196%	46,537.77万	0.00亿	0.000%
2026-08-12	50.820	53.520	54.400	50.810	3.120	6.190%	51,410.21万	0.00亿	0.000%
2026-08-11	50.810	50.400	51.300	50.050	-0.900	-1.754%	28,409.51万	0.00亿	0.000%
2026-08-10	52.470	51.300	52.590	49.770	-1.180	-2.248%	50,339.77万	0.00亿	0.000%
2026-08-07	51.010	52.480	53.150	50.060	0.520	1.001%	51,551.29万	0.00亿	0.000%
2026-08-06	52.960	51.960	53.230	51.130	-2.340	-4.309%	56,057.49万	0.00亿	0.000%
2026-08-05	54.600	54.300	56.060	53.010	-0.700	-1.273%	57,453.30万	0.00亿	0.000%
2026-08-04	55.000	55.000	56.160	53.020	0.010	0.018%	50,820.56万	0.00亿	0.000%
2026-08-03	52.510	54.990	55.980	50.730	1.020	1.890%	55,792.54万	0.00亿	0.000%
2026-07-31	58.200	53.970	60.600	52.880	1.100	2.081%	87,744.96万	0.00亿	0.000%
2026-07-30	52.200	52.870	54.660	49.250	-0.080	-0.151%	86,083.92万	0.00亿	0.000%
2026-07-29	46.500	52.950	53.990	46.260	5.950	12.660%	90,231.35万	0.00亿	0.000%
2026-07-28	45.220	47.000	49.740	45.210	-2.000	-4.082%	93,047.78万	0.00亿	0.000%
2026-07-27	49.500	49.000	55.030	38.110	0.000	0.000%	299,012.92万	0.00亿	0.000%