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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 36.87 | 37.17 | 36.30 | 36.30 | -1.54% | 25.41 | 3.88% |
| 2025-08-18 | 36.67 | 37.30 | 36.39 | 36.87 | +2.90% | 37.46 | 5.66% |
| 2025-08-15 | 35.11 | 35.97 | 35.11 | 35.83 | +1.64% | 18.92 | 2.97% |
| 2025-08-14 | 35.63 | 36.09 | 35.09 | 35.26 | -0.82% | 24.66 | 3.86% |
| 2025-08-13 | 35.10 | 35.64 | 34.97 | 35.55 | +1.34% | 20.41 | 3.23% |
| 2025-08-12 | 34.76 | 35.33 | 34.50 | 35.08 | +0.95% | 15.65 | 2.50% |
| 2025-08-11 | 34.53 | 34.93 | 34.49 | 34.75 | +0.49% | 8.83 | 1.42% |
| 2025-08-08 | 35.03 | 35.05 | 34.58 | 34.58 | -1.65% | 11.01 | 1.77% |
| 2025-08-07 | 34.86 | 35.46 | 34.81 | 35.16 | +0.63% | 16.17 | 2.57% |
| 2025-08-06 | 34.71 | 35.03 | 34.44 | 34.94 | +0.63% | 11.95 | 1.92% |
| 2025-08-05 | 34.78 | 34.81 | 34.56 | 34.72 | +0.06% | 7.97 | 1.28% |
| 2025-08-04 | 34.33 | 34.92 | 34.33 | 34.70 | +0.52% | 7.99 | 1.29% |
| 2025-08-01 | 34.99 | 35.23 | 34.35 | 34.52 | -1.51% | 12.46 | 2.00% |
| 2025-07-31 | 35.48 | 35.95 | 34.77 | 35.05 | -1.32% | 21.62 | 3.41% |
| 2025-07-30 | 35.84 | 36.06 | 35.28 | 35.52 | -0.73% | 21.89 | 3.42% |
| 2025-07-29 | 34.83 | 35.82 | 34.83 | 35.77 | +2.26% | 23.61 | 3.71% |
| 2025-07-28 | 34.93 | 35.43 | 34.71 | 34.99 | +0.55% | 16.19 | 2.58% |
| 2025-07-25 | 34.76 | 34.96 | 34.40 | 34.80 | +0.35% | 13.34 | 2.15% |
| 2025-07-24 | 34.08 | 34.76 | 34.06 | 34.68 | +2.00% | 16.93 | 2.74% |
| 2025-07-23 | 34.24 | 34.40 | 33.91 | 34.00 | -0.67% | 12.53 | 2.05% |