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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 32.53 | 32.95 | 32.47 | 32.88 | +1.23% | 9.35 | 1.59% |
| 2025-06-23 | 31.36 | 32.65 | 31.18 | 32.48 | +3.04% | 13.30 | 2.30% |
| 2025-06-20 | 31.78 | 32.11 | 31.48 | 31.52 | -0.91% | 4.96 | 0.87% |
| 2025-06-19 | 32.06 | 32.32 | 31.69 | 31.81 | -1.11% | 6.45 | 1.12% |
| 2025-06-18 | 31.66 | 32.41 | 31.62 | 32.17 | +1.32% | 7.50 | 1.30% |
| 2025-06-17 | 31.81 | 32.08 | 31.68 | 31.75 | -0.16% | 5.07 | 0.89% |
| 2025-06-16 | 31.57 | 32.15 | 31.52 | 31.80 | +0.13% | 5.83 | 1.02% |
| 2025-06-13 | 31.87 | 32.50 | 31.76 | 31.76 | -0.68% | 7.39 | 1.29% |
| 2025-06-12 | 32.16 | 32.41 | 31.91 | 31.98 | -0.56% | 5.94 | 1.03% |
| 2025-06-11 | 32.22 | 32.45 | 31.97 | 32.16 | -0.25% | 6.82 | 1.18% |
| 2025-06-10 | 32.85 | 32.86 | 32.05 | 32.24 | -1.76% | 6.03 | 1.03% |
| 2025-06-09 | 32.79 | 33.01 | 32.75 | 32.81 | +0.06% | 4.93 | 0.83% |
| 2025-06-06 | 32.90 | 32.98 | 32.67 | 32.79 | -0.24% | 4.81 | 0.81% |
| 2025-06-05 | 32.29 | 32.92 | 32.17 | 32.87 | +1.82% | 6.77 | 1.15% |
| 2025-06-04 | 31.95 | 32.40 | 31.89 | 32.29 | +1.25% | 5.11 | 0.88% |
| 2025-06-03 | 31.86 | 32.26 | 31.78 | 31.89 | -0.40% | 4.82 | 0.84% |
| 2025-05-30 | 32.39 | 32.40 | 32.00 | 32.02 | -1.62% | 4.05 | 0.70% |
| 2025-05-29 | 31.93 | 32.55 | 31.92 | 32.54 | +1.97% | 5.83 | 1.00% |
| 2025-05-28 | 32.36 | 32.36 | 31.88 | 31.92 | -0.90% | 3.62 | 0.63% |
| 2025-05-27 | 32.55 | 32.55 | 32.16 | 32.21 | -1.34% | 3.92 | 0.68% |