长江通信 sh.600345
52.31
+2.53%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 51.60 | 52.79 | 50.82 | 52.31 | +2.53% | 4.91 | 4.45% |
| 2026-05-21 | 55.45 | 55.55 | 50.95 | 51.02 | -7.96% | 7.75 | 6.90% |
| 2026-05-20 | 55.00 | 56.80 | 53.86 | 55.43 | +0.78% | 6.97 | 5.94% |
| 2026-05-19 | 54.50 | 55.24 | 52.50 | 55.00 | -0.58% | 6.75 | 5.92% |
| 2026-05-18 | 55.01 | 57.32 | 54.70 | 55.32 | +0.42% | 7.69 | 6.51% |
| 2026-05-15 | 58.51 | 61.38 | 54.00 | 55.09 | -6.63% | 12.25 | 10.14% |
| 2026-05-14 | 59.80 | 61.25 | 58.50 | 59.00 | -1.34% | 9.86 | 7.79% |
| 2026-05-13 | 57.21 | 61.50 | 57.20 | 59.80 | +1.01% | 10.59 | 8.31% |
| 2026-05-12 | 58.54 | 61.68 | 57.98 | 59.20 | +2.12% | 17.89 | 14.08% |
| 2026-05-11 | 60.11 | 60.11 | 56.30 | 57.97 | +0.91% | 15.88 | 12.94% |
| 2026-05-08 | 50.75 | 57.45 | 50.11 | 57.45 | +9.99% | 12.50 | 10.93% |
| 2026-05-07 | 51.00 | 52.86 | 49.30 | 52.23 | +6.61% | 10.75 | 9.93% |
| 2026-05-06 | 49.20 | 50.66 | 48.96 | 48.99 | +0.68% | 7.60 | 7.23% |
| 2026-04-30 | 50.00 | 50.56 | 47.00 | 48.66 | -5.95% | 11.10 | 10.81% |
| 2026-04-29 | 51.55 | 53.90 | 51.55 | 51.74 | -1.50% | 6.74 | 6.10% |
| 2026-04-28 | 52.16 | 54.00 | 50.57 | 52.53 | +0.69% | 8.62 | 7.74% |
| 2026-04-27 | 50.55 | 53.46 | 50.55 | 52.17 | +3.51% | 7.55 | 6.83% |
| 2026-04-24 | 51.30 | 51.78 | 49.13 | 50.40 | -2.72% | 6.47 | 6.08% |
| 2026-04-23 | 53.98 | 54.97 | 51.30 | 51.81 | -4.41% | 10.62 | 9.51% |
| 2026-04-22 | 51.94 | 55.27 | 51.94 | 54.20 | +4.33% | 14.11 | 12.37% |