长电科技 sh.600584
72.88
+9.04%
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 | 67.05 | 73.14 | 63.95 | 72.88 | +9.04% | 198.21 | 16.03% |
| 2026-05-21 | 66.88 | 71.28 | 65.67 | 66.84 | +0.94% | 213.24 | 17.46% |
| 2026-05-20 | 59.78 | 66.89 | 59.77 | 66.22 | +8.90% | 186.83 | 15.98% |
| 2026-05-19 | 56.91 | 61.00 | 56.08 | 60.81 | +4.25% | 136.64 | 12.96% |
| 2026-05-18 | 57.47 | 61.96 | 57.01 | 58.33 | +0.48% | 142.94 | 13.43% |
| 2026-05-15 | 55.17 | 59.73 | 54.63 | 58.05 | +6.89% | 143.51 | 14.03% |
| 2026-05-14 | 57.79 | 57.79 | 54.28 | 54.31 | -5.53% | 97.31 | 9.75% |
| 2026-05-13 | 53.51 | 57.97 | 53.20 | 57.49 | +4.07% | 121.70 | 12.19% |
| 2026-05-12 | 56.76 | 56.99 | 54.60 | 55.24 | -1.06% | 124.98 | 12.54% |
| 2026-05-11 | 53.80 | 55.83 | 53.19 | 55.83 | +10.01% | 89.72 | 9.11% |
| 2026-05-08 | 48.00 | 51.59 | 47.10 | 50.75 | +4.08% | 82.39 | 9.43% |
| 2026-05-07 | 48.90 | 49.50 | 47.47 | 48.76 | +1.16% | 63.98 | 7.39% |
| 2026-05-06 | 47.86 | 49.18 | 47.85 | 48.20 | +5.79% | 72.70 | 8.38% |
| 2026-04-30 | 44.65 | 45.86 | 44.11 | 45.56 | +2.71% | 45.66 | 5.67% |
| 2026-04-29 | 44.20 | 44.63 | 43.09 | 44.36 | -1.64% | 37.96 | 4.82% |
| 2026-04-28 | 46.10 | 46.49 | 44.76 | 45.10 | -2.63% | 36.49 | 4.50% |
| 2026-04-27 | 46.00 | 46.95 | 45.55 | 46.32 | +3.19% | 47.35 | 5.71% |
| 2026-04-24 | 44.82 | 45.87 | 44.51 | 44.89 | +1.08% | 31.59 | 3.91% |
| 2026-04-23 | 45.56 | 45.78 | 44.04 | 44.41 | -2.42% | 29.75 | 3.71% |
| 2026-04-22 | 43.84 | 45.68 | 43.77 | 45.51 | +3.36% | 34.44 | 4.30% |