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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 44.50 | 44.60 | 43.13 | 44.03 | -1.03% | 20.39 | 2.60% |
| 2026-04-20 | 44.00 | 45.00 | 43.49 | 44.49 | +1.16% | 27.19 | 3.42% |
| 2026-04-17 | 43.68 | 44.60 | 43.25 | 43.98 | +0.57% | 27.01 | 3.43% |
| 2026-04-16 | 43.60 | 44.02 | 43.20 | 43.73 | +0.32% | 19.31 | 2.47% |
| 2026-04-15 | 44.50 | 44.70 | 43.36 | 43.59 | -1.69% | 30.01 | 3.80% |
| 2026-04-14 | 43.60 | 45.08 | 43.30 | 44.34 | +3.48% | 36.44 | 4.61% |
| 2026-04-13 | 42.50 | 43.50 | 42.50 | 42.85 | -0.40% | 19.04 | 2.48% |
| 2026-04-10 | 42.74 | 43.79 | 42.74 | 43.02 | +2.65% | 28.86 | 3.73% |
| 2026-04-09 | 41.17 | 42.47 | 41.05 | 41.91 | -0.17% | 20.84 | 2.78% |
| 2026-04-08 | 40.05 | 41.98 | 40.03 | 41.98 | +8.14% | 29.25 | 3.99% |
| 2026-04-07 | 38.70 | 39.06 | 38.54 | 38.82 | +1.38% | 10.63 | 1.53% |
| 2026-04-03 | 38.88 | 38.98 | 38.02 | 38.29 | -0.49% | 10.06 | 1.46% |
| 2026-04-02 | 39.53 | 39.53 | 38.28 | 38.48 | -2.56% | 12.77 | 1.84% |
| 2026-04-01 | 39.88 | 39.89 | 39.24 | 39.49 | +1.91% | 14.51 | 2.05% |
| 2026-03-31 | 39.50 | 39.60 | 38.55 | 38.75 | -2.74% | 15.77 | 2.26% |
| 2026-03-30 | 38.66 | 39.97 | 38.45 | 39.84 | +0.78% | 13.30 | 1.89% |
| 2026-03-27 | 38.85 | 39.94 | 38.60 | 39.53 | +0.25% | 14.45 | 2.06% |
| 2026-03-26 | 40.40 | 40.76 | 39.24 | 39.43 | -2.98% | 15.07 | 2.11% |
| 2026-03-25 | 39.90 | 41.26 | 39.87 | 40.64 | +3.02% | 21.70 | 2.98% |
| 2026-03-24 | 39.90 | 39.97 | 38.39 | 39.45 | +0.95% | 18.04 | 2.58% |