RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
长进光子688635.SH
最近收盘价297.982026-07-17
最近交易日2026-07-17
成交量（股）2,705,472
成交额（元）840,186,057
日线记录36
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 36 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 340.72 | 345.00 | 291.00 | 297.98 | 297.98 | qfq | 2,705,472 | 840,186,057 | -12.58% |
| 2026-07-16 | 349.14 | 359.90 | 340.00 | 340.86 | 340.86 | qfq | 1,340,135 | 464,849,804 | -4.99% |
| 2026-07-15 | 372.13 | 385.01 | 357.00 | 358.76 | 358.76 | qfq | 1,693,157 | 629,525,047 | -2.03% |
| 2026-07-14 | 350.00 | 370.47 | 342.00 | 366.18 | 366.18 | qfq | 1,617,893 | 581,627,977 | 4.77% |
| 2026-07-13 | 374.00 | 388.00 | 346.95 | 349.50 | 349.50 | qfq | 1,660,593 | 602,466,881 | -10.61% |
| 2026-07-10 | 403.24 | 416.66 | 390.00 | 391.00 | 391.00 | qfq | 2,333,256 | 945,547,886 | -3.04% |
| 2026-07-09 | 385.00 | 406.60 | 372.57 | 403.24 | 403.24 | qfq | 2,663,232 | 1,035,908,417 | 1.75% |
| 2026-07-08 | 351.09 | 415.55 | 333.33 | 396.31 | 396.31 | qfq | 3,466,897 | 1,286,573,241 | 11.77% |
| 2026-07-07 | 363.45 | 374.44 | 347.77 | 354.59 | 354.59 | qfq | 1,703,368 | 611,889,395 | -2.05% |
| 2026-07-06 | 401.00 | 405.50 | 360.11 | 362.00 | 362.00 | qfq | 2,050,860 | 769,809,190 | -8.82% |
| 2026-07-03 | 387.58 | 408.00 | 387.58 | 397.00 | 397.00 | qfq | 1,549,298 | 620,200,247 | 0.38% |
| 2026-07-02 | 406.00 | 417.97 | 395.25 | 395.50 | 395.50 | qfq | 1,876,906 | 762,751,243 | -6.72% |
| 2026-07-01 | 453.00 | 453.02 | 420.00 | 424.00 | 424.00 | qfq | 2,521,144 | 1,089,493,745 | -6.71% |
| 2026-06-30 | 432.00 | 468.88 | 412.00 | 454.50 | 454.50 | qfq | 3,078,280 | 1,356,035,699 | 5.31% |
| 2026-06-29 | 419.90 | 434.94 | 401.52 | 431.59 | 431.59 | qfq | 2,167,551 | 920,039,151 | 2.53% |
| 2026-06-26 | 455.00 | 456.50 | 410.00 | 420.94 | 420.94 | qfq | 3,366,534 | 1,443,945,850 | -11.01% |
| 2026-06-25 | 482.05 | 499.98 | 473.00 | 473.01 | 473.01 | qfq | 2,854,468 | 1,386,216,014 | -1.59% |
| 2026-06-24 | 470.94 | 488.90 | 460.66 | 480.63 | 480.63 | qfq | 2,704,743 | 1,285,974,972 | -1.83% |
| 2026-06-23 | 514.00 | 522.92 | 485.00 | 489.58 | 489.58 | qfq | 2,847,854 | 1,431,134,849 | -7.18% |
| 2026-06-22 | 505.00 | 538.00 | 493.00 | 527.44 | 527.44 | qfq | 4,146,587 | 2,141,047,962 | 5.77% |
| 2026-06-18 | 508.00 | 512.15 | 479.90 | 498.68 | 498.68 | qfq | 3,757,822 | 1,871,669,819 | -0.63% |
| 2026-06-17 | 490.00 | 550.00 | 488.88 | 501.84 | 501.84 | qfq | 5,561,247 | 2,861,060,224 | -1.60% |
| 2026-06-16 | 420.00 | 509.99 | 418.00 | 509.99 | 509.99 | qfq | 5,695,644 | 2,714,525,249 | 20.00% |
| 2026-06-15 | 400.53 | 434.88 | 380.00 | 424.99 | 424.99 | qfq | 3,478,759 | 1,449,705,126 | 3.91% |
| 2026-06-12 | 460.00 | 464.00 | 408.00 | 409.00 | 409.00 | qfq | 4,235,912 | 1,808,565,966 | -8.30% |
| 2026-06-11 | 471.00 | 484.00 | 444.44 | 446.00 | 446.00 | qfq | 4,079,059 | 1,873,420,268 | -8.98% |
| 2026-06-10 | 522.00 | 533.80 | 470.00 | 490.00 | 490.00 | qfq | 4,584,345 | 2,276,068,042 | -10.55% |
| 2026-06-09 | 583.00 | 583.00 | 532.50 | 547.77 | 547.77 | qfq | 3,962,011 | 2,190,876,546 | -3.33% |
| 2026-06-08 | 538.00 | 588.00 | 521.01 | 566.66 | 566.66 | qfq | 3,385,262 | 1,888,282,521 | -5.24% |
| 2026-06-05 | 633.00 | 649.43 | 595.00 | 598.00 | 598.00 | qfq | 4,746,635 | 2,930,788,602 | -8.00% |
| 2026-06-04 | 640.00 | 669.00 | 632.99 | 649.99 | 649.99 | qfq | 4,963,293 | 3,207,652,831 | -3.42% |
| 2026-06-03 | 628.00 | 720.00 | 620.00 | 672.99 | 672.99 | qfq | 7,171,145 | 4,808,981,216 | 10.15% |
| 2026-06-02 | 559.42 | 644.49 | 559.42 | 611.00 | 611.00 | qfq | 5,553,032 | 3,344,216,676 | 2.55% |
| 2026-06-01 | 744.40 | 747.87 | 586.01 | 595.80 | 595.80 | qfq | 6,736,749 | 4,370,986,254 | -17.31% |
| 2026-05-29 | 603.97 | 749.85 | 603.22 | 720.50 | 720.50 | qfq | 7,462,327 | 5,139,399,238 | 17.86% |
| 2026-05-28 | 560.00 | 659.75 | 550.99 | 611.30 | 611.30 | qfq | 7,328,687 | 4,417,538,941 | -7.38% |