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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 46.00 | 46.97 | 45.80 | 46.13 | -1.07% | 20.06 | 2.41% |
| 2026-02-12 | 46.50 | 46.97 | 46.19 | 46.63 | +0.95% | 22.50 | 2.70% |
| 2026-02-11 | 45.86 | 46.86 | 45.80 | 46.19 | -0.11% | 15.69 | 1.90% |
| 2026-02-10 | 46.77 | 47.49 | 46.10 | 46.24 | -1.11% | 20.71 | 2.49% |
| 2026-02-09 | 45.20 | 46.96 | 44.50 | 46.76 | +6.13% | 35.52 | 4.32% |
| 2026-02-06 | 43.99 | 44.68 | 43.50 | 44.06 | -1.34% | 21.45 | 2.72% |
| 2026-02-05 | 44.88 | 45.09 | 43.87 | 44.66 | -2.64% | 28.72 | 3.62% |
| 2026-02-04 | 46.99 | 47.13 | 45.40 | 45.87 | -3.82% | 32.18 | 3.90% |
| 2026-02-03 | 47.45 | 47.82 | 46.84 | 47.69 | +2.91% | 30.43 | 3.59% |
| 2026-02-02 | 48.44 | 48.75 | 46.21 | 46.34 | -6.35% | 45.16 | 5.35% |
| 2026-01-30 | 48.95 | 50.14 | 47.90 | 49.48 | +1.02% | 45.42 | 5.16% |
| 2026-01-29 | 49.40 | 51.00 | 48.80 | 48.98 | -2.14% | 44.69 | 5.05% |
| 2026-01-28 | 49.26 | 51.40 | 49.19 | 50.05 | +3.84% | 75.97 | 8.45% |
| 2026-01-27 | 47.18 | 48.66 | 46.15 | 48.20 | +1.88% | 61.58 | 7.24% |
| 2026-01-26 | 48.83 | 49.32 | 47.05 | 47.31 | -3.49% | 60.12 | 7.04% |
| 2026-01-23 | 49.40 | 50.35 | 48.45 | 49.02 | -0.77% | 81.44 | 9.25% |
| 2026-01-22 | 54.59 | 54.63 | 48.91 | 49.40 | -6.10% | 126.07 | 14.03% |
| 2026-01-21 | 49.01 | 53.57 | 48.58 | 52.61 | +6.30% | 119.74 | 12.93% |
| 2026-01-20 | 48.83 | 50.28 | 48.40 | 49.49 | +1.35% | 88.42 | 10.00% |
| 2026-01-19 | 49.16 | 50.76 | 47.96 | 48.83 | +0.91% | 117.49 | 13.36% |