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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 34.08 | 34.50 | 33.97 | 34.23 | +0.53% | 12.75 | 2.08% |
| 2025-07-21 | 33.92 | 34.23 | 33.80 | 34.05 | +0.41% | 8.67 | 1.43% |
| 2025-07-18 | 34.07 | 34.17 | 33.78 | 33.91 | -0.09% | 9.58 | 1.58% |
| 2025-07-17 | 33.48 | 34.06 | 33.31 | 33.94 | +1.10% | 13.60 | 2.25% |
| 2025-07-16 | 33.58 | 34.12 | 33.48 | 33.57 | -0.15% | 10.36 | 1.71% |
| 2025-07-15 | 33.38 | 33.69 | 33.23 | 33.62 | +0.72% | 9.37 | 1.56% |
| 2025-07-14 | 33.57 | 33.68 | 33.38 | 33.38 | -0.33% | 6.33 | 1.06% |
| 2025-07-11 | 33.07 | 33.68 | 32.98 | 33.49 | +1.30% | 10.53 | 1.76% |
| 2025-07-10 | 33.17 | 33.33 | 33.01 | 33.06 | -0.30% | 6.84 | 1.15% |
| 2025-07-09 | 33.53 | 33.62 | 33.08 | 33.16 | -1.10% | 6.48 | 1.09% |
| 2025-07-08 | 33.03 | 33.58 | 32.99 | 33.53 | +1.82% | 8.18 | 1.37% |
| 2025-07-07 | 33.13 | 33.30 | 32.86 | 32.93 | -0.84% | 5.10 | 0.86% |
| 2025-07-04 | 33.48 | 33.63 | 33.08 | 33.21 | -0.89% | 6.76 | 1.13% |
| 2025-07-03 | 33.31 | 33.63 | 33.21 | 33.51 | +0.66% | 7.13 | 1.19% |
| 2025-07-02 | 33.80 | 33.80 | 33.21 | 33.29 | -1.94% | 8.76 | 1.46% |
| 2025-07-01 | 33.68 | 34.36 | 33.35 | 33.95 | +0.83% | 13.34 | 2.20% |
| 2025-06-30 | 33.76 | 33.98 | 33.55 | 33.67 | +0.27% | 10.13 | 1.68% |
| 2025-06-27 | 33.32 | 34.06 | 32.98 | 33.58 | +1.94% | 15.58 | 2.59% |
| 2025-06-26 | 33.29 | 33.38 | 32.91 | 32.94 | -0.78% | 8.69 | 1.46% |
| 2025-06-25 | 32.95 | 33.28 | 32.70 | 33.20 | +0.97% | 11.79 | 1.99% |