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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 40.48 | 41.18 | 38.67 | 39.08 | -7.02% | 30.22 | 4.23% |
| 2026-03-20 | 44.66 | 44.75 | 42.00 | 42.03 | -4.89% | 33.18 | 4.32% |
| 2026-03-19 | 44.79 | 45.17 | 44.00 | 44.19 | -3.45% | 23.68 | 2.97% |
| 2026-03-18 | 44.25 | 46.17 | 43.93 | 45.77 | +4.62% | 35.66 | 4.42% |
| 2026-03-17 | 46.03 | 46.04 | 43.69 | 43.75 | -4.37% | 27.75 | 3.47% |
| 2026-03-16 | 45.31 | 46.46 | 44.15 | 45.75 | +0.59% | 32.03 | 3.94% |
| 2026-03-13 | 45.27 | 46.80 | 44.79 | 45.48 | -0.55% | 24.87 | 3.03% |
| 2026-03-12 | 46.60 | 47.68 | 45.44 | 45.73 | -2.31% | 30.23 | 3.65% |
| 2026-03-11 | 46.46 | 48.26 | 46.33 | 46.81 | +1.76% | 43.49 | 5.13% |
| 2026-03-10 | 46.00 | 46.60 | 45.35 | 46.00 | +2.22% | 32.75 | 3.99% |
| 2026-03-09 | 45.63 | 45.63 | 42.70 | 45.00 | -4.34% | 47.29 | 6.01% |
| 2026-03-06 | 48.10 | 49.09 | 46.86 | 47.04 | -3.41% | 43.74 | 5.14% |
| 2026-03-05 | 49.30 | 50.33 | 48.22 | 48.70 | +1.76% | 56.47 | 6.41% |
| 2026-03-04 | 45.91 | 49.45 | 45.91 | 47.86 | +0.61% | 47.87 | 5.56% |
| 2026-03-03 | 47.30 | 49.89 | 46.94 | 47.57 | +1.71% | 75.12 | 8.70% |
| 2026-03-02 | 46.78 | 47.68 | 46.70 | 46.77 | -2.89% | 29.95 | 3.56% |
| 2026-02-27 | 47.76 | 48.24 | 46.31 | 48.16 | -1.15% | 38.76 | 4.57% |
| 2026-02-26 | 46.90 | 49.98 | 46.60 | 48.72 | +3.84% | 48.67 | 5.64% |
| 2026-02-25 | 47.45 | 47.63 | 45.40 | 46.92 | +0.39% | 39.06 | 4.69% |
| 2026-02-24 | 46.90 | 47.42 | 46.05 | 46.74 | +1.32% | 25.79 | 3.08% |