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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 32.55 | 32.80 | 32.45 | 32.64 | +0.49% | 4.58 | 0.78% |
| 2025-05-23 | 32.74 | 33.47 | 32.45 | 32.48 | -0.79% | 7.15 | 1.21% |
| 2025-05-22 | 32.92 | 33.30 | 32.67 | 32.74 | -0.54% | 5.54 | 0.94% |
| 2025-05-21 | 33.20 | 33.20 | 32.85 | 32.92 | -0.81% | 4.82 | 0.81% |
| 2025-05-20 | 33.35 | 33.44 | 33.15 | 33.19 | -0.36% | 5.43 | 0.91% |
| 2025-05-19 | 33.35 | 33.60 | 32.76 | 33.31 | -0.65% | 6.13 | 1.03% |
| 2025-05-16 | 33.45 | 33.68 | 33.23 | 33.53 | +0.63% | 4.67 | 0.78% |
| 2025-05-15 | 34.20 | 34.20 | 33.28 | 33.32 | -2.22% | 7.16 | 1.18% |
| 2025-05-14 | 33.88 | 34.19 | 33.82 | 34.08 | +0.47% | 6.54 | 1.07% |
| 2025-05-13 | 34.45 | 34.45 | 33.80 | 33.92 | -0.23% | 7.10 | 1.16% |
| 2025-05-12 | 33.85 | 34.10 | 33.83 | 34.00 | +1.37% | 7.42 | 1.22% |
| 2025-05-09 | 34.12 | 34.12 | 33.37 | 33.54 | -1.69% | 6.59 | 1.09% |
| 2025-05-08 | 33.87 | 34.18 | 33.80 | 34.12 | +0.12% | 6.95 | 1.14% |
| 2025-05-07 | 34.84 | 34.86 | 33.71 | 34.08 | -0.26% | 11.54 | 1.88% |
| 2025-05-06 | 33.48 | 34.19 | 33.48 | 34.17 | +2.66% | 11.34 | 1.86% |