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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 61.44 63.81 61.44 62.67 2.1M
2023-12-28 59.04 62.80 59.04 61.96 1.8M
2023-12-27 59.47 60.35 59.00 59.53 1.4M
2023-12-26 60.58 60.58 58.50 59.15 1.4M
2023-12-25 62.05 62.55 60.48 60.58 1.2M
2023-12-22 63.00 63.25 61.18 61.67 1.5M
2023-12-21 61.85 64.41 60.48 63.00 2.2M
2023-12-20 63.70 64.13 61.83 61.85 1.4M
2023-12-19 63.00 64.58 62.45 63.70 1.5M
2023-12-18 65.05 65.48 62.68 62.98 2.6M
2023-12-15 67.50 68.38 65.52 65.61 2.3M
2023-12-14 69.00 69.98 67.66 67.79 2.3M
2023-12-13 69.40 70.14 68.01 68.09 1.9M
2023-12-12 70.71 71.23 69.00 69.69 2.1M
2023-12-11 69.80 70.75 68.33 70.49 3.5M
2023-12-08 64.50 71.23 64.40 69.89 7.3M
2023-12-07 64.00 65.81 63.06 64.85 2.5M
2023-12-06 64.43 65.97 63.91 65.09 2.8M
2023-12-05 67.85 67.88 65.08 65.09 3.6M
2023-12-04 68.91 70.50 67.22 68.47 3.9M
2023-12-01 66.66 68.92 66.31 68.00 3.2M
2023-11-30 69.94 70.00 66.11 67.40 3.1M
2023-11-29 67.50 71.17 66.29 69.10 5.0M
2023-11-28 68.76 69.36 65.60 67.55 6.9M
2023-11-27 70.50 76.85 69.36 69.60 8.8M
2023-11-24 75.00 75.33 70.66 71.15 5.2M
2023-11-23 68.65 74.80 67.80 74.03 6.6M
2023-11-22 71.07 72.50 69.10 69.20 3.1M
2023-11-21 73.70 75.93 71.25 72.50 5.3M
2023-11-20 70.43 74.60 70.43 73.50 6.7M
2023-11-17 69.20 70.67 68.49 70.39 2.6M
2023-11-16 70.61 72.20 69.21 69.40 2.6M
2023-11-15 71.59 71.96 69.61 71.41 4.0M
2023-11-14 69.23 71.88 68.33 70.52 4.5M
2023-11-13 69.80 70.49 68.31 68.87 3.9M
2023-11-10 71.26 72.75 67.83 68.54 6.1M
2023-11-09 73.34 76.49 71.29 71.85 6.0M
2023-11-08 74.32 77.99 72.90 73.61 9.1M
2023-11-07 64.30 73.76 63.95 72.31 8.8M
2023-11-06 65.79 66.06 63.60 64.75 3.4M
2023-11-03 58.09 65.57 58.09 64.30 5.2M
2023-11-02 59.94 61.30 58.00 58.19 2.4M
2023-11-01 60.13 61.82 60.13 60.21 1.5M
2023-10-31 60.23 62.11 59.72 60.87 2.2M
2023-10-30 55.80 61.79 55.80 60.93 4.1M
2023-10-27 54.60 57.20 54.00 56.50 2.2M
2023-10-26 54.97 55.24 53.48 54.94 2.7M
2023-10-25 55.93 57.16 55.15 55.39 1.8M
2023-10-24 55.02 57.10 54.50 55.89 2.0M
2023-10-23 57.41 57.80 54.43 55.00 2.5M
2023-10-20 60.00 60.55 57.77 58.01 2.2M
2023-10-19 59.54 62.20 59.02 60.13 2.6M
2023-10-18 60.99 61.88 59.20 59.57 1.7M
2023-10-17 61.44 62.10 59.90 60.90 1.8M
2023-10-16 63.95 64.05 60.65 61.19 2.4M
2023-10-13 64.43 65.25 63.80 63.93 2.0M
2023-10-12 66.16 66.85 63.70 64.66 2.8M
2023-10-11 66.47 67.86 65.20 66.04 3.0M
2023-10-10 64.99 66.66 64.93 65.71 2.7M
2023-10-09 64.21 65.59 63.73 64.55 2.6M
2023-09-28 65.09 66.25 64.31 65.31 3.5M
2023-09-27 64.79 65.71 64.30 64.34 3.6M
2023-09-26 64.44 68.50 63.41 65.99 5.2M
2023-09-25 63.33 65.85 63.23 64.46 3.7M
2023-09-22 58.91 65.50 58.42 64.32 5.7M
2023-09-21 59.20 60.60 59.04 59.12 2.1M
2023-09-20 61.58 62.30 59.40 59.44 2.8M
2023-09-19 62.61 63.22 60.69 61.73 2.4M
2023-09-18 67.92 67.92 63.16 63.18 4.1M
2023-09-15 68.29 70.64 66.85 67.30 4.6M
2023-09-14 70.00 70.00 66.67 66.98 3.9M
2023-09-13 70.51 71.94 68.02 71.31 4.7M
2023-09-12 70.04 71.38 68.80 68.97 4.2M
2023-09-11 67.11 70.59 66.35 70.08 5.5M
2023-09-08 64.92 68.55 64.67 67.72 3.8M
2023-09-07 68.08 68.38 65.16 65.46 4.9M
2023-09-06 64.01 69.45 63.13 69.45 6.1M
2023-09-05 63.90 65.29 63.54 64.27 2.7M
2023-09-04 63.66 64.00 62.10 63.67 2.7M
2023-09-01 64.01 65.00 63.13 63.46 2.3M
2023-08-31 62.65 65.50 62.02 64.86 3.8M
2023-08-30 61.55 65.30 61.55 63.89 4.5M
2023-08-29 57.91 61.43 57.53 60.86 3.3M
2023-08-28 64.00 64.80 57.50 58.18 4.2M
2023-08-25 62.52 62.53 60.30 60.88 2.3M
2023-08-24 64.58 65.33 63.24 63.36 1.9M
2023-08-23 66.23 66.23 64.27 64.27 1.6M
2023-08-22 65.40 66.68 64.22 66.40 1.9M
2023-08-21 65.80 66.58 65.29 65.36 1.8M
2023-08-18 68.00 68.38 65.60 65.60 1.8M
2023-08-17 66.61 68.50 66.18 67.61 1.8M
2023-08-16 68.20 68.80 66.83 67.10 1.9M
2023-08-15 70.50 71.28 68.30 68.83 1.6M
2023-08-14 68.00 70.38 67.89 70.05 2.0M
2023-08-11 70.84 71.11 69.16 69.16 2.1M
2023-08-10 71.71 72.39 70.75 70.87 1.9M
2023-08-09 71.73 72.93 71.21 71.42 2.1M
2023-08-08 72.20 74.30 71.17 72.18 2.9M
2023-08-07 73.00 75.20 71.77 72.91 6.0M
2023-08-04 71.20 72.33 70.71 71.85 2.9M
2023-08-03 71.87 73.20 70.96 71.62 2.3M
2023-08-02 71.92 73.40 71.13 72.79 2.7M
2023-08-01 72.71 73.00 70.77 71.83 2.9M
2023-07-31 72.12 73.25 70.90 72.01 3.0M
2023-07-28 74.33 74.99 69.36 72.10 7.8M
2023-07-27 77.03 78.50 75.00 75.68 2.6M
2023-07-26 81.30 81.30 77.02 77.61 3.2M
2023-07-25 82.51 83.90 79.45 81.20 3.1M
2023-07-24 82.63 83.99 81.18 81.88 2.3M
2023-07-21 84.31 84.99 82.11 82.80 2.3M
2023-07-20 88.03 88.61 84.04 84.20 3.8M
2023-07-19 91.40 92.00 87.20 89.20 3.0M
2023-07-18 90.45 94.80 90.09 92.00 3.7M
2023-07-17 89.00 92.87 88.91 90.08 2.5M
2023-07-14 91.21 92.88 90.20 90.62 3.2M
2023-07-13 89.39 91.96 87.88 90.82 3.7M
2023-07-12 96.15 98.20 88.48 88.54 5.7M
2023-07-11 92.99 95.72 91.82 95.21 3.8M
2023-07-10 93.29 96.45 91.60 93.00 3.1M
2023-07-07 93.89 96.00 91.09 93.30 4.5M
2023-07-06 92.49 99.09 92.03 96.10 5.1M
2023-07-05 94.60 96.65 92.89 93.19 4.7M
2023-07-04 96.31 99.89 93.50 95.08 8.6M
2023-07-03 94.40 94.88 89.52 90.80 5.5M
2023-06-30 91.88 96.49 90.27 94.52 6.8M
2023-06-29 92.76 95.00 91.50 93.27 4.9M
2023-06-28 97.16 99.55 88.99 92.76 6.8M
2023-06-27 100.58 101.50 94.00 97.55 5.9M
2023-06-26 103.00 107.80 99.21 100.77 7.2M
2023-06-21 111.50 112.00 103.11 104.88 7.7M
2023-06-20 112.71 115.80 109.00 112.93 9.1M
2023-06-19 109.00 123.67 107.00 116.99 13.2M
2023-06-16 105.30 108.47 99.00 106.10 12.1M
2023-06-15 101.50 118.99 101.33 108.03 15.2M
2023-06-14 87.00 102.67 87.00 100.55 9.8M
2023-06-13 78.00 91.44 78.00 88.99 6.6M
2023-06-12 80.11 82.50 78.94 78.94 3.9M
2023-06-09 72.91 81.80 72.91 80.85 5.3M
2023-06-08 77.06 77.44 72.80 73.37 2.7M
2023-06-07 73.88 78.71 71.15 77.04 3.7M
2023-06-06 97.37 100.99 95.19 96.40 2.6M
2023-06-05 100.55 102.57 96.10 96.68 3.1M
2023-06-02 103.69 104.99 98.50 99.83 2.8M
2023-06-01 104.71 107.69 102.71 103.73 2.5M
2023-05-31 104.20 107.00 101.11 106.00 2.4M
2023-05-30 105.88 110.00 103.18 107.40 4.1M
2023-05-29 105.00 109.00 102.89 103.23 4.8M
2023-05-26 104.90 106.00 101.56 103.00 3.8M
2023-05-25 103.00 107.50 99.66 106.70 7.1M
2023-05-24 91.00 103.03 91.00 98.94 6.6M
2023-05-23 96.88 98.50 90.23 91.99 5.3M
2023-05-22 100.00 104.31 95.01 96.88 7.8M
2023-05-19 104.10 104.10 103.61 104.10 9.0M
2023-05-18 85.36 88.36 85.36 86.75 1.3M
2023-05-17 85.97 87.48 84.70 85.44 0.6M
2023-05-16 88.15 88.15 84.60 86.24 1.0M
2023-05-15 84.28 87.50 84.28 87.25 0.9M
2023-05-12 85.70 86.81 84.25 85.36 0.4M
2023-05-11 86.68 87.66 84.71 85.00 0.5M
2023-05-10 85.92 86.99 84.66 86.14 0.7M
2023-05-09 89.37 90.07 86.00 86.00 0.9M
2023-05-08 88.75 90.50 87.88 88.73 1.2M
2023-05-05 90.15 90.96 86.75 88.50 0.9M
2023-05-04 92.75 93.60 89.31 90.12 1.1M
2023-04-28 91.68 94.78 91.61 93.00 1.2M
2023-04-27 94.79 97.33 92.60 93.04 1.0M
2023-04-26 98.53 99.18 93.88 94.90 1.0M
2023-04-25 100.99 102.80 95.60 97.05 1.8M
2023-04-24 111.51 111.88 101.00 101.65 2.3M
2023-04-21 119.00 119.00 109.96 111.51 2.6M
2023-04-20 113.54 118.88 111.87 118.00 2.3M
2023-04-19 110.99 117.00 110.00 113.54 1.6M
2023-04-18 112.40 113.52 109.81 110.75 1.0M
2023-04-17 115.21 116.97 112.13 112.72 1.3M
2023-04-14 112.50 116.28 109.50 115.24 1.6M
2023-04-13 116.13 116.58 111.00 111.64 1.2M
2023-04-12 114.53 117.61 112.68 116.40 1.6M
2023-04-11 118.50 119.00 113.49 114.50 1.7M
2023-04-10 118.00 121.97 115.39 118.21 1.7M
2023-04-07 122.00 122.77 116.72 118.32 1.8M
2023-04-06 112.00 122.13 111.66 118.69 2.4M
2023-04-04 109.69 117.48 109.56 113.20 2.0M
2023-04-03 103.50 111.60 103.50 109.90 1.5M
2023-03-31 105.90 106.22 102.32 104.07 1.1M
2023-03-30 104.91 108.88 104.91 105.62 1.1M
2023-03-29 104.81 108.54 104.35 105.57 1.0M
2023-03-28 109.78 109.97 104.50 105.37 1.4M
2023-03-27 116.73 117.00 108.96 110.50 1.7M
2023-03-24 119.99 121.99 116.00 117.99 1.3M
2023-03-23 116.69 121.84 114.45 120.80 1.3M
2023-03-22 113.94 116.81 112.88 115.70 1.0M
2023-03-21 114.00 114.00 111.00 112.65 0.8M
2023-03-20 113.00 114.71 110.50 114.10 1.2M
2023-03-17 114.85 117.49 111.67 114.40 1.0M
2023-03-16 116.54 119.50 112.50 113.38 0.8M
2023-03-15 119.04 119.67 116.60 118.00 0.9M
2023-03-14 123.83 124.43 116.60 118.10 1.6M
2023-03-13 124.14 126.90 123.22 124.50 0.6M
2023-03-10 121.88 126.00 120.30 123.95 1.1M
2023-03-09 124.79 126.88 121.88 122.19 0.8M
2023-03-08 121.49 125.28 119.77 124.68 1.3M
2023-03-07 121.78 129.74 121.78 123.41 2.4M
2023-03-06 116.55 122.40 115.52 120.54 1.3M
2023-03-03 117.77 118.88 113.66 117.55 0.9M
2023-03-02 119.89 120.48 115.60 116.42 0.7M
2023-03-01 118.83 121.10 117.10 119.89 1.0M
2023-02-28 118.05 119.99 115.00 117.44 1.3M
2023-02-27 122.03 125.28 121.00 121.00 0.9M
2023-02-24 126.51 126.66 122.00 123.39 1.2M
2023-02-23 124.00 132.50 122.00 127.59 1.6M
2023-02-22 122.58 125.49 120.07 124.00 1.3M
2023-02-21 126.28 127.68 123.04 124.02 0.6M
2023-02-20 124.98 126.99 120.78 126.00 1.0M
2023-02-17 128.00 129.78 121.68 123.99 1.3M
2023-02-16 129.45 134.99 126.00 128.00 1.8M
2023-02-15 130.00 135.30 124.82 129.30 1.9M
2023-02-14 132.88 135.80 127.00 132.00 1.5M
2023-02-13 126.77 134.88 125.67 133.99 1.9M
2023-02-10 128.58 133.88 126.40 127.78 2.1M
2023-02-09 118.61 132.94 118.01 130.25 3.0M
2023-02-08 120.10 121.77 115.99 118.04 1.9M
2023-02-07 117.55 120.71 116.00 120.08 2.2M
2023-02-06 112.34 120.21 112.32 118.40 3.3M
2023-02-03 114.62 117.46 107.89 113.08 3.0M
2023-02-02 104.00 112.00 103.90 109.99 2.2M
2023-02-01 102.24 106.69 101.94 103.90 1.5M
2023-01-31 104.00 105.34 101.42 101.64 0.9M
2023-01-30 107.79 108.47 103.88 104.68 1.3M
2023-01-20 108.58 108.58 105.20 105.82 1.0M
2023-01-19 103.04 109.27 102.10 108.58 1.3M
2023-01-18 105.00 105.00 102.65 103.24 0.4M
2023-01-17 99.67 106.51 98.30 104.02 1.4M
2023-01-16 97.61 101.35 96.80 98.47 0.9M
2023-01-13 100.32 102.50 95.30 97.60 1.5M
2023-01-12 100.02 102.57 98.53 101.23 0.7M
2023-01-11 101.02 103.48 100.00 100.02 0.8M
2023-01-10 102.96 105.30 101.00 101.38 0.8M
2023-01-09 101.50 104.23 100.57 102.32 0.7M
2023-01-06 99.33 102.81 98.49 102.00 1.1M
2023-01-05 99.02 102.44 98.18 99.40 1.0M
2023-01-04 102.09 103.58 97.38 100.01 0.9M
2023-01-03 95.95 102.68 94.20 102.00 1.2M