长光华芯

688048
🏛️ 中国 →
72.44
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 77.49 77.89 76.27 77.20 812.4K
09:35 77.25 78.10 77.07 78.10 627.0K
09:40 78.10 78.82 77.65 77.99 441.6K
09:45 77.99 78.41 77.51 77.54 281.7K
09:50 77.69 78.19 77.50 77.99 214.7K
09:55 77.99 78.78 77.84 78.69 306.6K
10:00 78.40 78.49 77.90 78.13 268.1K
10:05 78.28 79.07 78.25 78.93 331.4K
10:10 78.79 79.08 78.50 79.08 193.1K
10:15 79.10 79.59 78.82 78.87 385.2K
10:20 78.90 79.20 78.50 78.95 262.9K
10:25 78.97 79.22 78.54 78.79 154.6K
10:30 78.79 78.96 78.60 78.67 186.0K
10:35 78.80 79.53 78.80 79.44 220.4K
10:40 79.48 79.48 78.92 79.04 235.7K
10:45 79.03 79.07 78.70 78.96 82.1K
10:50 78.95 79.82 78.79 79.67 307.8K
10:55 79.67 79.67 78.89 79.20 147.2K
11:00 79.30 79.30 78.66 78.69 144.0K
11:05 78.66 79.40 78.65 78.79 249.9K
11:10 78.77 78.97 78.46 78.46 159.7K
11:15 78.50 78.59 78.32 78.37 71.5K
11:20 78.33 78.73 78.33 78.65 43.6K
11:25 78.58 79.36 78.41 78.98 174.5K
13:00 78.99 79.58 78.86 79.40 191.9K
13:05 79.40 79.79 79.08 79.43 151.5K
13:10 79.37 79.37 78.93 79.05 160.4K
13:15 79.16 79.48 79.00 79.01 195.5K
13:20 79.06 79.40 78.90 79.39 156.9K
13:25 79.35 79.40 79.20 79.24 101.0K
13:30 79.24 79.48 79.06 79.24 133.1K
13:35 79.24 79.60 79.10 79.60 153.4K
13:40 79.61 79.61 78.90 79.05 140.9K
13:45 79.05 79.11 78.83 78.97 109.4K
13:50 78.95 79.00 78.52 78.63 110.6K
13:55 78.60 78.63 78.35 78.53 161.3K
14:00 78.40 78.71 78.40 78.47 83.7K
14:05 78.46 78.70 78.30 78.70 144.0K
14:10 78.71 78.80 78.51 78.56 100.1K
14:15 78.69 78.70 78.47 78.61 75.9K
14:20 78.66 79.08 78.66 78.92 123.7K
14:25 78.91 78.99 78.69 78.83 75.8K
14:30 78.83 79.12 78.83 79.05 148.4K
14:35 79.08 79.09 78.80 78.99 107.4K
14:40 78.96 79.14 78.88 79.12 136.1K
14:45 79.09 79.17 79.01 79.17 151.7K
14:50 79.10 79.15 79.01 79.10 254.8K
14:55 79.11 79.20 79.10 79.18 96.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 75.00 75.68 72.01 72.44 6.9M
2025-09-25 75.15 77.44 74.24 75.39 7.1M
2025-09-24 73.00 76.80 72.20 75.50 9.1M
2025-09-23 80.57 80.99 72.27 75.36 12.6M
2025-09-22 77.89 79.85 76.20 79.20 9.6M
2025-09-19 76.62 80.17 75.80 77.00 9.9M
2025-09-18 76.00 79.83 74.51 75.76 11.6M
2025-09-17 74.70 77.34 74.36 76.14 7.3M
2025-09-16 75.91 76.00 73.70 75.19 6.1M
2025-09-15 77.95 79.00 75.01 75.53 8.6M
2025-09-12 73.20 81.56 72.22 78.25 14.6M
2025-09-11 70.40 75.20 69.50 74.58 13.3M
2025-09-10 70.02 70.21 67.58 68.48 5.4M
2025-09-09 70.21 70.90 67.56 68.14 6.7M
2025-09-08 73.00 73.00 68.51 70.86 9.2M
2025-09-05 70.00 73.87 69.11 73.50 10.3M
2025-09-04 79.74 81.78 68.20 69.48 15.4M
2025-09-03 75.60 83.83 75.35 79.81 14.1M
2025-09-02 83.30 85.95 75.00 76.27 16.6M
2025-09-01 81.00 86.88 78.57 84.21 14.9M
2025-08-29 82.00 82.70 78.20 80.01 13.4M
2025-08-28 78.00 85.60 78.00 84.62 15.9M
2025-08-27 77.01 81.94 76.68 76.85 12.5M
2025-08-26 78.96 80.65 76.05 76.05 11.8M
2025-08-25 82.50 85.50 80.20 82.03 13.8M
2025-08-22 75.70 79.90 74.97 79.35 10.5M
2025-08-21 76.66 76.66 73.65 74.54 7.3M
2025-08-20 76.00 76.73 72.66 76.00 7.6M
2025-08-19 76.60 77.96 74.78 75.55 6.7M
2025-08-18 73.18 77.88 72.80 76.98 11.5M
2025-08-15 71.65 72.86 71.02 71.68 6.7M
2025-08-14 74.00 74.87 71.50 71.57 9.7M
2025-08-13 74.79 75.68 73.81 74.32 10.5M
2025-08-12 74.00 75.85 71.50 75.00 11.3M
2025-08-11 74.90 76.32 73.94 74.50 7.8M
2025-08-08 75.99 77.30 73.46 74.98 8.9M
2025-08-07 78.48 79.96 74.28 75.90 11.9M
2025-08-06 77.00 79.30 75.45 78.16 11.1M
2025-08-05 75.79 76.96 74.28 75.66 8.9M
2025-08-04 69.53 77.34 67.95 75.93 15.3M
2025-08-01 68.68 72.49 67.00 69.60 11.0M
2025-07-31 70.84 74.38 68.17 69.30 14.2M
2025-07-30 70.20 71.45 68.00 69.85 10.9M
2025-07-29 65.75 72.00 65.03 70.50 14.9M
2025-07-28 63.00 68.70 62.11 65.98 11.7M
2025-07-25 60.70 62.58 60.00 62.25 4.9M
2025-07-24 61.65 62.30 60.53 61.00 4.5M
2025-07-23 60.36 62.11 59.62 61.63 5.5M
2025-07-22 62.03 65.99 61.00 61.22 8.3M
2025-07-21 63.20 63.59 61.80 62.20 4.3M
2025-07-18 62.02 64.33 61.40 62.07 6.3M
2025-07-17 59.08 62.68 58.70 61.84 7.4M
2025-07-16 60.81 62.34 59.25 59.26 6.4M
2025-07-15 60.23 63.33 60.00 60.63 6.9M
2025-07-14 60.80 61.60 59.60 60.33 3.9M
2025-07-11 60.00 62.40 59.15 60.65 5.6M
2025-07-10 59.50 61.81 59.43 60.00 6.7M
2025-07-09 56.98 61.00 56.98 59.60 9.8M
2025-07-08 53.77 57.80 53.28 57.28 7.0M
2025-07-07 53.85 54.25 53.15 53.62 1.7M
2025-07-04 55.52 55.85 53.83 54.06 3.6M
2025-07-03 55.43 56.30 55.25 55.80 2.9M
2025-07-02 56.99 56.99 55.00 55.43 3.9M
2025-07-01 56.95 57.66 55.76 57.56 4.6M
2025-06-30 57.00 58.30 56.00 57.74 6.7M
2025-06-27 55.48 57.17 54.15 55.95 7.7M
2025-06-26 54.69 56.16 54.00 54.15 5.0M
2025-06-25 54.40 54.66 53.35 54.53 4.4M
2025-06-24 52.99 54.44 52.99 53.66 4.1M
2025-06-23 50.91 53.35 50.69 52.72 3.6M
2025-06-20 52.97 53.36 51.41 51.42 3.1M
2025-06-19 52.63 55.43 52.25 52.42 5.4M
2025-06-18 50.93 52.75 50.61 52.58 3.9M
2025-06-17 53.11 53.30 50.46 51.24 4.4M
2025-06-16 52.46 54.54 52.46 52.88 3.3M
2025-06-13 53.45 54.44 52.28 52.65 2.8M
2025-06-12 52.75 55.86 52.57 53.73 4.2M
2025-06-11 53.47 53.98 52.75 52.94 2.0M
2025-06-10 54.88 54.93 52.53 53.06 3.7M
2025-06-09 55.65 55.65 54.60 54.90 3.0M
2025-06-06 54.78 56.32 53.50 55.58 4.1M
2025-06-05 53.60 55.27 52.80 55.04 3.7M
2025-06-04 52.99 54.48 52.65 53.14 2.3M
2025-06-03 51.99 55.10 51.97 53.00 3.2M
2025-05-30 53.18 53.18 51.83 51.97 2.1M
2025-05-29 54.15 54.18 53.20 53.41 3.0M
2025-05-28 52.66 54.30 52.09 53.50 3.4M
2025-05-27 53.41 53.50 52.07 52.52 1.9M
2025-05-26 52.15 53.60 51.78 53.55 2.0M
2025-05-23 53.14 53.81 52.14 52.36 2.6M
2025-05-22 53.90 55.49 52.92 53.07 3.0M
2025-05-21 54.72 54.72 53.30 53.96 2.7M
2025-05-20 55.30 55.46 54.35 54.75 2.6M
2025-05-19 55.11 56.28 54.31 54.84 2.7M
2025-05-16 53.60 56.54 53.23 55.11 5.0M
2025-05-15 57.00 57.00 53.52 53.60 5.8M
2025-05-14 59.29 59.90 58.30 58.80 3.0M
2025-05-13 62.00 62.00 58.70 58.91 4.6M
2025-05-12 61.63 62.35 59.51 60.78 6.3M
2025-05-09 60.24 63.50 57.53 61.95 7.1M
2025-05-08 60.26 61.80 59.91 60.23 3.6M
2025-05-07 61.53 62.50 59.91 60.67 4.3M
2025-05-06 57.60 60.88 57.29 60.54 5.2M
2025-04-30 56.29 57.60 55.50 57.00 4.4M
2025-04-29 55.00 57.10 54.52 56.57 3.3M
2025-04-28 54.43 56.59 53.51 55.32 4.1M
2025-04-25 55.16 55.40 53.71 54.31 3.4M
2025-04-24 55.94 57.06 54.77 55.08 2.7M
2025-04-23 56.30 56.54 55.60 55.94 2.7M
2025-04-22 55.88 56.60 55.20 55.51 2.9M
2025-04-21 55.66 56.51 54.40 56.16 3.7M
2025-04-18 55.33 56.00 54.00 54.20 3.2M
2025-04-17 56.00 57.97 55.81 55.81 3.7M
2025-04-16 56.60 58.60 55.56 56.80 4.9M
2025-04-15 57.20 57.48 55.51 56.82 3.3M
2025-04-14 57.01 58.22 56.05 57.22 4.4M
2025-04-11 50.00 58.87 49.88 56.90 8.8M
2025-04-10 51.00 52.52 49.96 50.20 5.8M
2025-04-09 43.00 49.58 42.47 49.30 8.7M
2025-04-08 44.37 46.79 44.00 45.19 6.8M
2025-04-07 48.00 50.00 42.87 42.87 7.7M
2025-04-03 53.00 54.67 52.29 53.59 4.1M
2025-04-02 55.55 56.88 53.83 53.99 3.4M
2025-04-01 53.61 54.48 53.10 53.83 2.6M
2025-03-31 52.83 54.18 51.50 53.69 4.1M
2025-03-28 54.45 55.25 53.00 53.52 3.6M
2025-03-27 54.30 55.69 53.33 54.27 3.9M
2025-03-26 54.90 55.73 53.91 53.91 4.0M
2025-03-25 54.90 56.20 53.20 53.97 5.5M
2025-03-24 59.47 59.87 53.15 54.44 8.9M
2025-03-21 63.16 64.46 59.90 60.12 5.5M
2025-03-20 64.80 65.47 63.50 64.46 3.3M
2025-03-19 67.00 67.00 63.77 64.28 5.4M
2025-03-18 68.31 70.32 67.20 67.89 6.7M
2025-03-17 64.03 69.48 63.19 68.63 7.4M
2025-03-14 62.00 65.49 61.20 64.29 6.7M
2025-03-13 65.89 66.26 61.56 61.99 7.9M
2025-03-12 73.00 74.80 66.69 66.77 12.9M
2025-03-11 59.50 64.09 59.50 62.98 5.8M
2025-03-10 59.50 62.31 59.47 60.82 4.9M
2025-03-07 62.00 62.50 59.58 60.20 5.7M
2025-03-06 61.00 63.88 60.02 62.83 7.5M
2025-03-05 59.01 60.36 57.50 59.49 5.5M
2025-03-04 57.70 61.20 56.50 59.53 8.0M
2025-03-03 59.23 60.29 57.00 59.00 5.4M
2025-02-28 66.00 66.69 58.38 58.64 9.4M
2025-02-27 67.72 69.90 65.29 67.00 8.9M
2025-02-26 61.49 67.70 60.01 67.70 12.0M
2025-02-25 59.90 62.00 59.62 61.25 6.2M
2025-02-24 63.10 64.50 61.31 62.36 9.2M
2025-02-21 63.77 69.08 63.39 64.39 12.4M
2025-02-20 65.02 68.69 63.30 66.09 10.0M
2025-02-19 59.00 66.88 59.00 64.68 10.6M
2025-02-18 61.00 63.26 58.88 59.16 8.2M
2025-02-17 58.65 63.32 58.08 61.49 10.0M
2025-02-14 60.00 61.85 57.37 59.58 14.1M
2025-02-13 59.92 69.86 59.00 62.55 16.2M
2025-02-12 55.50 61.00 54.61 59.89 12.2M
2025-02-11 55.82 58.88 53.33 55.90 13.8M
2025-02-10 54.82 56.58 52.85 55.80 16.5M
2025-02-07 50.00 56.52 48.38 56.52 20.5M
2025-02-06 44.73 47.36 44.20 47.10 6.1M
2025-02-05 43.88 45.47 42.50 45.23 7.5M
2025-01-27 46.80 46.99 43.16 43.38 9.0M
2025-01-24 47.56 50.50 47.50 47.81 10.4M
2025-01-23 47.50 50.58 46.02 47.98 12.3M
2025-01-22 48.90 49.75 45.68 46.21 11.8M
2025-01-21 43.23 46.99 42.06 46.90 12.5M
2025-01-20 41.99 45.45 41.41 43.21 9.0M
2025-01-17 42.96 44.16 41.46 43.57 9.8M
2025-01-16 43.18 44.07 41.81 43.35 10.9M
2025-01-15 44.80 44.88 41.40 42.95 12.1M
2025-01-14 43.67 44.88 42.81 43.98 15.7M
2025-01-13 38.00 43.08 38.00 43.08 14.6M
2025-01-10 34.63 37.15 34.18 35.90 6.3M
2025-01-09 34.30 35.35 34.28 34.63 2.6M
2025-01-08 35.28 35.34 33.25 34.46 3.8M
2025-01-07 34.00 35.68 33.99 35.43 2.9M
2025-01-06 35.31 36.17 33.81 34.05 2.7M
2025-01-03 37.90 37.92 35.00 35.30 3.8M
2025-01-02 38.85 40.30 37.18 37.73 3.7M